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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	20.48	19.99	19.99	20.48	19.6	830,463
July 23, 2025	19.13	20.14	20.14	20.4	19.13	170,576
July 22, 2025	19.17	19.52	19.52	19.85	18.56	353,441
July 21, 2025	19.36	18.91	18.91	19.69	18.75	105,949
July 18, 2025	19.05	19.36	19.36	19.65	19	156,314
July 17, 2025	19.88	19.39	19.39	19.88	19.3	362,399
July 16, 2025	19.3	19.83	19.83	20	18.57	277,327
July 15, 2025	19.25	19.31	19.31	19.9	19.25	220,738
July 14, 2025	20.15	19.72	19.72	20.15	19.4	176,491
July 11, 2025	20	20.08	20.08	20.47	19.41	172,887
July 10, 2025	20.06	20.4	20.4	20.69	20	89,306
July 09, 2025	20.94	20.44	20.44	20.94	20.24	569,632
July 08, 2025	20.85	20.77	20.77	20.93	20.22	145,685
July 07, 2025	20.9	20.86	20.86	21	20.05	1.46M
July 04, 2025	19.62	20.42	20.42	20.6	19.2	2.15M
July 03, 2025	19.2	19.62	19.62	19.69	19	1.04M
July 02, 2025	19.12	19.52	19.52	19.7	19	603,819
July 01, 2025	19.5	19.62	19.62	19.75	19	329,566
June 30, 2025	19.25	19.47	19.47	19.8	19.25	212,007
June 27, 2025	19.55	19.68	19.68	20.2	19	1.7M
June 26, 2025	19.5	19.34	19.34	19.51	18.91	217,533
June 25, 2025	19.39	19.45	19.45	19.9	18.96	383,867
June 24, 2025	19.44	19.39	19.39	19.5	18.66	248,453
June 23, 2025	18.94	19.44	19.44	19.79	18.22	351,399
June 20, 2025	19.18	19.09	19.09	19.35	18.46	398,704
June 19, 2025	20.1	19.33	19.33	20.4	19.18	897,980
June 18, 2025	19.1	20.19	20.19	20.45	18.79	1.38M
June 17, 2025	19.5	19.78	19.78	20	19.39	2.38M
June 16, 2025	19.6	19.33	19.33	19.95	18.57	4.55M
June 13, 2025	18.45	19.39	19.39	19.6	18.11	3.77M

Atal Realtech Limited (ATALREAL.NS) NSE