BSE - Delayed Quote
INR
Atishay Limited (ATISHAY.BO)
143.65
+3.70
(+2.64%)
At close: October 30 at 3:07:25 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
139.95
145.90
133.05
143.35
143.35
924
Oct 29, 2026
134.50
139.95
134.50
139.95
139.95
589
Oct 28, 2026
133.00
140.90
133.00
134.35
134.35
1,876
Oct 27, 2026
141.00
141.00
138.90
139.45
139.45
10
Oct 26, 2026
137.10
140.00
132.30
138.20
138.20
399
Oct 23, 2026
136.00
136.00
135.75
135.75
135.75
1,320
Oct 22, 2026
139.75
139.75
136.15
138.30
138.30
177
Oct 21, 2026
136.15
141.50
136.15
139.75
139.75
484
Oct 19, 2026
148.00
148.00
140.00
143.95
143.95
909
Oct 16, 2026
148.00
148.00
139.50
143.40
143.40
505
Oct 15, 2026
138.70
138.70
138.00
138.70
138.70
164
Oct 14, 2026
143.65
143.65
138.50
138.70
138.70
410
Oct 13, 2026
139.45
144.00
137.10
143.65
143.65
1,071
Oct 12, 2026
130.45
139.70
130.45
138.45
138.45
1,210
Oct 9, 2026
136.10
136.10
131.50
134.00
134.00
1,031
Oct 8, 2026
136.40
138.00
135.35
136.10
136.10
561
Oct 7, 2026
142.50
142.50
136.25
139.75
139.75
1,675
Oct 6, 2026
136.35
143.00
136.35
140.10
140.10
1,239
Oct 5, 2026
141.70
141.70
134.05
139.90
139.90
1,308
Oct 1, 2026
138.40
141.85
137.05
141.80
141.80
821
Sep 30, 2026
138.10
141.00
137.00
137.05
137.05
683
Sep 29, 2026
139.95
141.00
136.05
140.25
140.25
2,566
Sep 28, 2026
136.10
142.00
135.00
137.25
137.25
2,070
Sep 25, 2026
137.00
140.80
134.15
136.10
136.10
481
Sep 24, 2026
139.15
139.90
136.25
137.85
137.85
2,239
Sep 23, 2026
132.50
141.00
130.10
139.15
139.15
8,060
Sep 22, 2026
138.00
138.30
130.50
132.50
132.50
4,672
Sep 21, 2026
142.00
142.00
135.35
137.45
137.45
2,816
Sep 18, 2026
142.00
142.10
140.00
140.00
140.00
739
Sep 17, 2026
140.35
145.00
138.65
138.80
138.80
2,300
Sep 16, 2026
141.00
141.10
135.15
140.35
140.35
3,148
Sep 15, 2026
156.00
160.90
138.00
140.60
140.60
12,746
Sep 11, 2026
141.25
156.00
141.00
154.10
154.10
6,723
Sep 10, 2026
150.35
152.00
146.05
147.20
147.20
2,081
Sep 9, 2026
148.55
154.40
147.15
150.35
150.35
1,064
Sep 8, 2026
151.00
154.75
148.25
148.40
148.40
1,174
Sep 7, 2026
147.50
151.00
146.10
151.00
151.00
787
Sep 4, 2026
149.00
154.00
142.25
147.10
147.10
4,144
Sep 3, 2026
149.00
154.65
146.00
147.30
147.30
1,559
Sep 2, 2026
152.00
154.95
148.05
148.25
148.25
855
Sep 1, 2026
150.00
154.90
146.25
150.20
150.20
1,719
Aug 31, 2026
152.55
152.60
147.20
150.05
150.05
2,234
Aug 28, 2026
154.05
157.90
150.30
152.50
152.50
2,473
Aug 27, 2026
156.35
159.90
150.80
154.05
154.05
3,325
Aug 26, 2026
159.70
160.15
155.25
156.20
156.20
2,427
Aug 25, 2026
158.70
160.00
154.55
159.70
159.70
2,682
Aug 24, 2026
157.05
158.00
153.05
157.15
157.15
3,356
Aug 21, 2026
157.00
164.70
156.00
157.05
157.05
864
Aug 20, 2026
156.00
160.00
155.00
156.85
156.85
1,622
Aug 19, 2026
158.80
159.95
154.05
156.70
156.70
2,686
Aug 18, 2026
158.00
164.00
156.00
158.70
158.70
4,571
Aug 17, 2026
162.60
167.95
158.05
159.45
159.45
1,550
Aug 14, 2026
160.10
166.00
160.00
160.45
160.45
1,287
Aug 13, 2026
165.30
166.10
161.40
162.35
162.35
5,806
Aug 12, 2026
161.10
170.00
161.10
166.10
166.10
2,502
Aug 11, 2026
166.50
168.00
162.50
164.65
164.65
4,444
Aug 10, 2026
160.05
172.55
160.05
166.50
166.50
6,674
Aug 7, 2026
163.05
167.00
161.00
163.75
163.75
4,822
Aug 6, 2026
170.10
170.10
162.05
162.55
162.55
1,785
Aug 5, 2026
167.50
172.85
163.55
170.00
170.00
1,508
Aug 4, 2026
161.05
168.30
161.05
167.15
167.15
3,191
Aug 3, 2026
161.00
168.00
155.05
161.00
161.00
6,730
Jul 31, 2026
161.75
166.00
160.00
161.00
161.00
2,237
Jul 30, 2026
167.85
171.15
158.65
160.95
160.95
5,305
Jul 29, 2026
172.40
172.40
166.45
168.65
168.65
1,022
Jul 28, 2026
165.55
169.15
162.20
166.65
166.65
1,608
Jul 27, 2026
171.90
174.70
165.50
170.00
170.00
1,177
Jul 24, 2026
164.50
171.90
163.80
169.25
169.25
1,640
Jul 23, 2026
167.15
169.85
164.00
164.25
164.25
2,848
Jul 22, 2026
178.95
183.70
162.10
163.70
163.70
7,535
Jul 21, 2026
177.00
177.95
168.90
173.55
173.55
5,237
Jul 20, 2026
171.55
174.95
152.30
171.70
171.70
42,788
Jul 17, 2026
190.00
190.00
170.00
171.70
171.70
26,894
Jul 16, 2026
192.00
204.00
192.00
196.95
196.95
2,651
Jul 15, 2026
203.85
204.90
197.00
198.85
198.85
4,111
Jul 14, 2026
196.95
205.00
195.05
203.85
203.85
3,732
Jul 13, 2026
197.05
202.85
191.10
196.90
196.90
10,062
Jul 10, 2026
203.95
205.00
199.00
200.90
200.90
3,993
Jul 9, 2026
199.15
204.70
194.00
198.45
198.45
3,338
Jul 8, 2026
210.00
210.00
194.05
199.15
199.15
4,500
Jul 7, 2026
214.80
214.80
201.00
203.70
203.70
1,352
Jul 6, 2026
203.95
205.00
201.50
201.50
201.50
4,157
Jul 3, 2026
202.00
207.50
201.00
203.45
203.45
5,409
Jul 2, 2026
202.05
204.80
201.00
201.20
201.20
1,781
Jul 1, 2026
200.05
210.00
200.00
205.00
205.00
4,978
Jun 30, 2026
201.85
205.00
201.00
201.05
201.05
5,635
Jun 29, 2026
199.00
209.00
199.00
203.20
203.20
4,689
Jun 25, 2026
197.00
207.60
197.00
205.30
205.30
3,166
Jun 24, 2026
207.00
208.60
202.00
203.95
203.95
1,598
Jun 23, 2026
209.00
209.00
203.00
204.00
204.00
9,288
Jun 22, 2026
205.95
210.00
205.25
209.40
209.40
4,543
Jun 19, 2026
207.05
210.00
204.00
205.25
205.25
4,719
Jun 18, 2026
205.05
210.00
205.05
207.25
207.25
2,358
Jun 17, 2026
207.95
208.00
205.00
207.95
207.95
9,161
Jun 16, 2026
205.90
210.00
200.05
204.00
204.00
5,302
Jun 15, 2026
206.20
217.00
205.00
205.50
205.50
3,993
Jun 12, 2026
205.50
214.95
202.50
203.00
203.00
2,297
Jun 11, 2026
213.00
213.00
205.50
205.55
205.55
743
Jun 10, 2026
207.55
216.00
202.10
211.25
211.25
9,832
Jun 9, 2026
195.50
215.00
192.00
209.65
209.65
25,969
Jun 8, 2026
201.30
202.00
195.50
196.10
196.10
1,630
Jun 5, 2026
199.95
209.00
196.10
199.30
199.30
14,250
Jun 4, 2026
195.50
199.00
193.00
199.00
199.00
2,547
Jun 3, 2026
196.20
197.00
191.40
195.50
195.50
6,533
Jun 2, 2026
190.00
199.00
185.00
196.20
196.20
6,944
Jun 1, 2026
196.05
198.95
190.00
191.15
191.15
4,173
May 29, 2026
194.55
198.00
193.00
194.55
194.55
2,715
May 27, 2026
196.10
197.80
193.50
194.00
194.00
3,382
May 26, 2026
195.00
199.00
195.00
196.10
196.10
1,839
May 25, 2026
196.55
200.00
192.00
195.00
195.00
8,372
May 22, 2026
196.55
198.00
190.90
192.00
192.00
11,966
May 21, 2026
194.50
200.00
193.50
195.00
195.00
10,213
May 20, 2026
195.00
197.00
193.00
195.60
195.60
3,743
May 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
197.10
199.00
194.00
194.50
194.50
4,061
May 18, 2026
192.50
197.15
190.00
193.20
192.20
12,494
May 15, 2026
199.05
204.00
193.00
199.95
198.92
18,357
May 14, 2026
194.05
197.95
191.00
195.10
194.09
12,262
May 13, 2026
193.00
199.50
193.00
195.70
194.69
4,558
May 12, 2026
199.70
200.00
194.05
195.05
194.04
7,333
May 11, 2026
199.00
201.45
197.55
199.70
198.67
10,529
May 8, 2026
195.50
201.50
190.00
200.10
199.06
23,948
May 7, 2026
199.85
200.95
192.05
195.10
194.09
6,536
May 6, 2026
195.05
200.95
195.00
199.85
198.82
2,358
May 5, 2026
197.40
199.00
191.50
195.35
194.34
2,447
May 4, 2026
198.60
199.95
194.10
195.45
194.44
8,228
Apr 30, 2026
195.00
199.70
188.00
194.70
193.69
12,065
Apr 29, 2026
198.20
203.90
194.05
195.00
193.99
13,775
Apr 28, 2026
202.05
202.90
196.50
200.85
199.81
7,942
Apr 27, 2026
207.00
207.05
188.70
200.85
199.81
30,476
Apr 24, 2026
218.00
221.45
211.20
214.60
213.49
3,778
Apr 23, 2026
220.00
224.00
210.00
216.05
214.93
5,264
Apr 22, 2026
216.30
227.00
207.00
221.60
220.45
12,831
Apr 21, 2026
220.00
224.50
214.00
216.30
215.18
1,724
Apr 20, 2026
228.70
228.70
216.65
221.40
220.25
2,837
Apr 17, 2026
224.35
230.00
219.15
228.70
227.52
4,104
Apr 16, 2026
230.00
230.00
219.00
225.50
224.33
5,289
Apr 15, 2026
212.60
225.95
212.60
222.95
221.80
7,297
Apr 13, 2026
207.65
217.00
206.00
214.15
213.04
1,562
Apr 10, 2026
205.00
219.00
199.80
215.70
214.58
25,387
Apr 9, 2026
220.00
220.00
212.00
212.50
211.40
3,888
Apr 8, 2026
221.00
231.45
216.20
219.75
218.61
3,636
Apr 7, 2026
211.65
231.95
211.60
219.05
217.92
32,865
Apr 6, 2026
213.00
234.30
210.85
217.40
216.27
4,856
Apr 2, 2026
217.30
217.30
212.50
215.00
213.89
1,006
Apr 1, 2026
217.25
224.95
217.00
217.35
216.23
3,107
Mar 30, 2026
229.45
234.55
214.65
218.85
217.72
7,572
Mar 27, 2026
225.00
235.00
216.00
227.20
226.02
18,324
Mar 25, 2026
199.15
230.40
199.10
213.70
212.59
20,280
Mar 24, 2026
199.05
201.40
194.00
199.10
198.07
3,195
Mar 23, 2026
212.70
212.70
192.00
194.50
193.49
5,871
Mar 20, 2026
205.95
222.05
200.00
208.95
207.87
17,523
Mar 19, 2026
214.00
214.00
197.00
206.55
205.48
3,000
Mar 18, 2026
217.15
217.15
199.65
204.25
203.19
1,735
Mar 17, 2026
214.90
215.00
204.85
213.45
212.35
4,896
Mar 16, 2026
201.75
212.90
198.10
209.25
208.17
4,465
Mar 13, 2026
209.60
209.75
195.50
206.90
205.83
3,445
Mar 12, 2026
208.15
212.00
202.25
209.60
208.52
13,588
Mar 11, 2026
211.85
211.85
205.05
208.15
207.07
5,483
Mar 10, 2026
204.00
212.00
202.05
207.65
206.58
5,842
Mar 9, 2026
201.95
205.05
191.00
199.10
198.07
9,138
Mar 6, 2026
202.30
212.00
196.00
205.10
204.04
15,365
Mar 5, 2026
172.00
206.20
172.00
203.70
202.65
21,101
Mar 4, 2026
166.95
176.00
152.15
171.85
170.96
68,782
Mar 2, 2026
172.65
172.70
155.00
162.85
162.01
4,324
Feb 27, 2026
176.00
178.75
172.00
172.75
171.86
795
Feb 26, 2026
181.00
184.00
176.00
178.75
177.82
1,339
Feb 25, 2026
177.00
183.00
174.00
181.20
180.26
767
Feb 24, 2026
180.00
180.95
175.00
177.40
176.48
787
Feb 23, 2026
176.00
180.00
176.00
179.75
178.82
1,943
Feb 20, 2026
185.00
185.00
175.00
177.40
176.48
1,489
Feb 19, 2026
182.00
188.00
178.00
178.10
177.18
1,230
Feb 18, 2026
175.00
189.00
175.00
181.80
180.86
1,279
Feb 17, 2026
185.00
194.00
184.00
190.15
189.17
1,646
Feb 16, 2026
180.00
191.00
178.05
190.00
189.02
1,980
Feb 13, 2026
190.00
190.00
181.50
184.15
183.20
865
Feb 12, 2026
195.00
204.90
191.00
194.40
193.39
6,176
Feb 11, 2026
188.00
202.00
188.00
200.15
199.11
10,061
Feb 10, 2026
185.00
193.00
185.00
190.65
189.66
7,064
Feb 9, 2026
176.15
186.10
176.00
182.60
181.65
4,454
Feb 6, 2026
178.15
179.95
175.00
178.45
177.53
1,628
Feb 5, 2026
184.00
187.00
176.05
178.15
177.23
2,819
Feb 4, 2026
180.10
187.00
180.10
183.80
182.85
2,335
Feb 3, 2026
184.25
187.80
177.00
186.10
185.14
5,733
Feb 2, 2026
186.30
191.00
168.00
176.65
175.74
3,995
Jan 30, 2026
183.90
186.90
183.90
186.65
185.68
527
Jan 29, 2026
188.05
188.05
176.00
183.90
182.95
6,315
Jan 28, 2026
192.50
198.00
187.10
188.05
187.08
5,367
Jan 27, 2026
193.35
195.00
186.25
191.30
190.31
4,754
Jan 23, 2026
180.10
193.95
180.10
192.50
191.50
4,308
Jan 22, 2026
192.00
197.95
188.30
195.60
194.59
3,157
Jan 21, 2026
190.05
190.05
171.00
183.25
182.30
27,604
Jan 20, 2026
205.60
205.60
188.95
189.55
188.57
34,930
Jan 19, 2026
218.80
218.80
208.00
209.90
208.81
4,897
Jan 16, 2026
211.00
219.00
206.10
216.10
214.98
9,297
Jan 14, 2026
203.00
214.00
203.00
209.85
208.76
85,734
Jan 13, 2026
192.25
205.00
192.25
202.30
201.25
5,644
Jan 12, 2026
206.20
207.90
190.75
195.25
194.24
9,739
Jan 9, 2026
214.95
214.95
205.25
207.70
206.62
8,412
Jan 8, 2026
219.00
219.00
210.15
211.80
210.70
5,608
Jan 7, 2026
206.70
217.20
206.70
216.65
215.53
7,733
Jan 6, 2026
207.05
215.95
206.50
212.00
210.90
8,956
Jan 5, 2026
211.05
218.00
205.50
210.25
209.16
14,266
Jan 2, 2026
205.20
216.00
205.20
215.90
214.78
12,779
Jan 1, 2026
205.00
212.00
200.00
209.45
208.37
18,105
Dec 31, 2025
194.00
205.00
193.95
200.65
199.61
17,119
Dec 30, 2025
189.00
198.00
187.50
194.10
193.10
8,256
Dec 29, 2025
186.10
191.65
185.55
190.10
189.12
5,827
Dec 26, 2025
189.85
192.90
187.15
189.30
188.32
5,269
Dec 24, 2025
186.00
191.00
185.00
190.15
189.17
21,047
Dec 23, 2025
180.00
186.00
178.05
185.15
184.19
7,149
Dec 22, 2025
187.90
187.90
172.10
177.45
176.53
6,890
Dec 19, 2025
187.45
188.00
177.05
181.75
180.81
8,477
Dec 18, 2025
193.50
193.50
185.05
185.60
184.64
5,807
Dec 17, 2025
194.00
195.95
188.60
190.00
189.02
4,433
Dec 16, 2025
190.00
195.00
186.00
193.25
192.25
13,284
Dec 15, 2025
183.60
189.00
182.65
187.50
186.53
10,109
Dec 12, 2025
183.00
188.15
182.50
183.60
182.65
2,816
Dec 11, 2025
189.85
191.95
184.25
186.15
185.19
3,009
Dec 10, 2025
194.10
201.35
188.00
189.00
188.02
7,645
Dec 9, 2025
186.20
192.00
176.00
190.70
189.71
8,769
Dec 8, 2025
196.50
198.00
188.00
188.10
187.13
13,983
Dec 5, 2025
187.00
205.80
184.30
196.70
195.68
47,754
Dec 4, 2025
177.30
191.15
170.25
187.10
186.13
89,172
Dec 3, 2025
175.00
179.45
172.25
173.80
172.90
4,087
Dec 2, 2025
186.85
186.85
176.05
177.55
176.63
4,042
Dec 1, 2025
190.00
190.00
178.00
181.00
180.06
6,158
Nov 28, 2025
194.95
194.95
186.50
187.75
186.78
9,511
Nov 27, 2025
186.95
200.00
186.95
193.65
192.65
31,068
Nov 26, 2025
198.95
198.95
181.60
187.25
186.28
37,451
Nov 25, 2025
165.15
184.05
165.15
184.05
183.10
31,876
Nov 24, 2025
182.85
182.85
166.00
167.35
166.48
13,273
Nov 21, 2025
182.95
184.20
181.00
182.85
181.90
7,652
Nov 20, 2025
185.95
185.95
179.55
181.05
180.11
5,279
Nov 19, 2025
184.40
188.00
181.00
182.30
181.36
10,174
Nov 18, 2025
188.00
195.00
184.50
187.75
186.78
32,641
Nov 17, 2025
178.50
193.00
178.50
186.00
185.04
28,155
Nov 14, 2025
192.00
192.00
180.00
182.00
181.06
11,348
Nov 13, 2025
190.05
190.05
178.50
186.10
185.14
75,185
Nov 12, 2025
180.50
184.90
170.10
172.80
171.91
9,839
Nov 11, 2025
187.00
187.00
180.00
180.50
179.57
10,923
Nov 10, 2025
184.10
190.75
180.00
181.95
181.01
13,150
Nov 7, 2025
182.05
190.00
181.25
184.10
183.15
20,452
Nov 6, 2025
190.00
194.00
182.00
190.70
189.71
55,014
Nov 4, 2025
197.85
206.00
189.00
190.10
189.12
33,183
Nov 3, 2025
199.35
207.50
173.00
197.95
196.93
160,951
Oct 31, 2025
174.70
189.05
162.20
189.05
188.07
190,455
Oct 30, 2025
130.35
157.55
130.35
157.55
156.73
117,285
