Atal Realtech Limited - ATALREAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	24.2	24.77	24.77	25	24.05	2.92M
October 20, 2025	24.1	24.06	24.06	24.2	23.59	2.17M
October 17, 2025	24.1	23.63	23.63	24.1	23.2	3.71M
October 16, 2025	24	24.11	24.11	24.2	23.76	4.05M
October 15, 2025	23.2	23.95	23.95	24	22.83	8.06M
October 14, 2025	22.9	22.84	22.84	23.22	22.3	5.78M
October 13, 2025	22.3	22.52	22.52	22.72	22.3	2.62M
October 10, 2025	23.09	22.6	22.6	23.09	22.24	2.84M
October 09, 2025	22.99	22.97	22.97	23.12	22.46	4.88M
October 08, 2025	22.41	22.74	22.74	22.8	21.95	3.43M
October 07, 2025	22.02	22.41	22.41	22.92	21.69	10.11M
October 06, 2025	22.98	23.18	23.18	23.5	22.4	5.84M
October 03, 2025	22.95	22.98	22.98	23	22.2	3.41M
October 01, 2025	22.72	22.77	22.77	22.9	21.9	4.62M
September 30, 2025	21.06	22.52	22.52	22.89	20.91	5.48M
September 29, 2025	21	21.06	21.06	21.43	20.41	2.89M
September 26, 2025	21.25	21.35	21.35	21.79	20.3	6.34M
September 25, 2025	21.09	21.16	21.16	21.47	20.7	3.12M
September 24, 2025	21.3	21.09	21.09	21.87	20.26	4.32M
September 23, 2025	20.6	21.25	21.25	21.5	20.6	798,096
September 22, 2025	20.06	20.6	20.6	21.48	20.06	4.05M
September 19, 2025	19.34	19.65	19.65	19.8	18.83	1.61M
September 18, 2025	19.13	19.11	19.11	19.25	18.91	377,784
September 17, 2025	19.14	19.13	19.13	19.3	18.6	133,863
September 16, 2025	19.07	19.1	19.1	19.3	18.85	405,561
September 15, 2025	18.83	19.07	19.07	19.3	18.83	63,520
September 12, 2025	19.3	19.25	19.25	19.35	18.55	85,585
September 11, 2025	19.02	19.36	19.36	19.5	18.9	444,636
September 10, 2025	19.05	19.02	19.02	19.39	18.7	280,841
September 09, 2025	19.6	18.98	18.98	19.6	18.86	199,040
September 08, 2025	19.74	19.37	19.37	19.74	18.81	485,052
September 05, 2025	19.6	19.2	19.2	19.6	19.11	82,324
September 04, 2025	19.39	19.58	19.58	19.6	18.9	437,575
September 03, 2025	19.15	19.39	19.39	19.5	18.65	852,777
September 02, 2025	18.3	19.18	19.18	19.32	17.75	1.23M
September 01, 2025	18.55	18.4	18.4	18.9	18.35	434,567
August 29, 2025	19	18.73	18.73	19.35	18.53	565,131
August 28, 2025	19.05	18.97	18.97	19.05	18.4	493,317
August 26, 2025	18.85	19.05	19.05	19.27	18.52	464,539
August 25, 2025	19.28	19.18	19.18	19.8	18.5	242,942
August 22, 2025	18.89	18.95	18.95	19.16	18.11	822,851
August 21, 2025	19.35	18.81	18.81	19.35	18.7	1.08M
August 20, 2025	19.23	19.13	19.13	19.76	18.81	627,647
August 19, 2025	19.22	19.67	19.67	20.2	19	243,585
August 18, 2025	19.69	19.61	19.61	19.96	19.11	272,165
August 14, 2025	19.34	19.69	19.69	20.06	19	1.86M
August 13, 2025	19.8	19.2	19.2	19.8	19	60,166
August 12, 2025	19.25	19.34	19.34	19.9	18.66	168,476
August 11, 2025	18.67	19.17	19.17	19.22	18.3	442,673
August 08, 2025	18.5	18.67	18.67	19.18	18.21	461,993
August 07, 2025	19.14	18.99	18.99	19.14	18.56	480,980
August 06, 2025	19.51	19.31	19.31	19.51	19	83,543
August 05, 2025	18.99	19.51	19.51	19.9	18.55	388,607
August 04, 2025	19.2	19	19	19.2	18.85	158,007
August 01, 2025	18.99	19.15	19.15	19.4	18.62	130,857
July 31, 2025	19.4	19.13	19.13	19.45	18.83	130,992
July 30, 2025	18.8	19.52	19.52	19.68	18.26	403,857
July 29, 2025	19.37	18.83	18.83	19.37	18.24	383,054
July 28, 2025	19.72	19.2	19.2	19.85	19	122,380
July 25, 2025	19.8	19.72	19.72	20.09	19.25	60,201

Atal Realtech Limited (ATALREAL.NS) NSE