Atal Realtech

ATAL
🏛️ india →
22.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.73 10.30 9.60 10.24 0.9M
2021-12-30 10.47 10.47 9.07 9.40 0.1M
2021-12-29 9.34 10.00 9.33 9.85 0.2M
2021-12-28 9.33 10.33 9.33 9.90 0.1M
2021-12-27 10.19 10.19 9.87 10.07 0.1M
2021-12-23 9.10 9.80 8.94 9.57 0.4M
2021-12-22 9.73 10.00 8.90 9.87 0.4M
2021-12-21 10.13 10.13 9.73 9.87 0.6M
2021-12-17 10.17 10.17 9.57 10.13 1.1M
2021-12-16 10.21 10.26 9.83 9.99 0.9M
2021-12-15 9.47 10.14 9.47 10.10 0.3M
2021-12-08 10.21 10.73 10.00 10.47 0.6M
2021-12-07 10.20 11.45 10.13 10.60 0.6M
2021-12-03 10.33 10.60 10.07 10.58 0.4M
2021-12-02 10.13 10.47 10.13 10.37 0.8M
2021-12-01 10.20 10.27 10.00 10.27 0.5M
2021-11-30 10.00 10.27 10.00 10.00 0.3M
2021-11-29 9.47 10.13 9.34 10.10 0.4M
2021-11-26 10.17 10.17 9.60 9.66 0.1M
2021-11-25 10.13 10.13 10.11 10.11 0.1M
2021-11-24 9.87 9.87 9.47 9.87 0.2M
2021-11-22 9.80 10.10 9.50 9.50 0.2M
2021-11-18 10.00 10.00 10.00 10.00 0.0M
2021-11-17 9.87 9.91 9.87 9.91 0.0M
2021-11-16 10.00 10.13 9.67 9.96 0.8M
2021-11-15 9.81 10.18 9.74 9.96 0.1M
2021-11-12 10.80 10.99 10.03 10.20 1.0M
2021-11-11 10.93 10.93 10.51 10.51 0.4M
2021-11-10 10.97 10.97 10.97 10.97 0.0M
2021-11-09 10.80 11.07 10.68 10.87 0.2M
2021-11-08 11.38 11.38 11.14 11.14 0.1M
2021-11-04 11.40 11.67 11.14 11.38 1.1M
2021-11-02 11.40 11.47 11.14 11.47 0.2M
2021-11-01 11.38 11.60 11.38 11.59 0.1M
2021-10-29 11.13 11.47 11.01 11.38 0.4M
2021-10-28 10.80 11.46 10.68 11.46 0.4M
2021-10-27 11.33 11.33 11.00 11.00 0.4M
2021-10-26 11.00 11.33 10.93 11.15 1.2M
2021-10-25 11.17 11.79 11.17 11.42 1.5M
2021-10-22 11.13 11.59 10.73 11.48 0.7M
2021-10-21 10.80 11.32 10.67 11.14 2.2M
2021-10-20 11.63 11.63 10.93 11.15 1.6M
2021-10-19 12.25 12.25 11.13 11.33 2.5M
2021-10-18 10.73 11.75 10.73 11.70 0.4M
2021-10-14 11.25 11.33 11.25 11.25 0.2M
2021-10-13 12.09 12.09 11.48 11.84 0.4M
2021-10-12 11.33 11.88 11.33 11.88 0.5M
2021-10-11 11.67 11.83 11.35 11.64 1.0M
2021-10-08 12.26 12.26 11.83 11.95 0.6M
2021-10-07 12.56 12.56 11.67 12.41 0.7M
2021-10-06 11.55 12.12 11.55 12.12 0.3M
2021-10-05 11.53 11.54 11.47 11.54 0.3M
2021-10-04 10.80 10.99 10.67 10.99 0.2M
2021-10-01 9.99 10.53 9.77 10.47 0.2M
2021-09-30 9.54 10.07 9.47 10.07 0.3M
2021-09-29 9.67 10.19 9.67 9.76 0.3M
2021-09-28 9.99 10.20 9.52 10.07 0.8M
2021-09-27 10.10 10.10 9.20 9.76 0.7M
2021-09-24 9.40 9.62 9.40 9.62 0.3M
2021-09-23 9.17 9.17 8.87 9.17 0.5M
2021-09-22 8.69 8.78 8.66 8.77 0.4M
2021-09-21 8.46 8.47 7.80 8.38 0.6M
2021-09-20 8.00 8.07 7.81 8.07 1.0M
2021-09-17 7.32 7.69 6.97 7.69 5.3M
2021-09-16 7.18 7.33 7.00 7.33 0.3M
2021-09-15 6.71 7.20 6.58 7.18 3.0M
2021-09-14 6.80 6.93 6.70 6.92 1.1M
2021-09-13 6.70 6.87 6.70 6.87 0.4M
2021-09-09 6.80 6.83 6.60 6.83 0.4M
2021-09-08 6.73 6.83 6.73 6.80 0.3M
2021-09-07 6.60 6.78 6.47 6.77 0.7M
2021-09-06 6.53 6.63 6.31 6.60 4.4M
2021-09-03 6.53 6.63 6.53 6.63 0.2M
2021-09-02 6.24 6.53 6.20 6.53 0.2M
2021-09-01 6.44 6.49 6.13 6.37 0.1M
2021-08-31 6.53 6.53 6.35 6.44 0.1M
2021-08-30 6.33 6.50 6.27 6.50 0.3M
2021-08-27 6.34 6.50 6.27 6.39 1.1M
2021-08-26 6.39 6.66 6.13 6.56 2.8M
2021-08-25 6.99 7.02 6.39 6.43 3.2M
2021-08-24 6.53 7.00 6.53 6.71 1.7M
2021-08-23 6.47 6.67 6.47 6.67 0.4M
2021-08-20 6.72 6.73 6.63 6.73 0.8M
2021-08-18 6.47 6.58 6.00 6.56 1.4M
2021-08-17 5.93 6.27 5.93 6.27 0.5M
2021-08-16 6.30 6.30 5.95 5.97 0.9M
2021-08-13 6.26 6.35 6.00 6.17 1.2M
2021-08-12 6.47 6.48 6.03 6.07 1.6M
2021-08-11 6.22 6.35 6.21 6.35 0.2M
2021-08-10 6.47 6.72 6.21 6.53 1.6M
2021-08-09 6.65 6.65 6.13 6.53 0.7M
2021-08-06 6.46 6.46 6.33 6.33 0.4M
2021-08-05 6.04 6.33 5.99 6.33 0.6M
2021-08-04 6.06 6.09 5.94 6.04 0.8M
2021-08-03 5.70 5.81 5.69 5.81 0.8M
2021-08-02 5.38 5.55 5.17 5.54 2.0M
2021-07-30 5.31 5.31 4.93 5.29 1.6M
2021-07-29 4.27 5.07 4.27 5.06 1.8M
2021-07-28 4.08 4.68 4.00 4.61 2.4M
2021-07-27 3.90 4.27 3.76 4.26 5.2M
2021-07-23 3.90 3.90 3.90 3.90 0.0M
2021-07-20 3.74 3.74 3.73 3.73 0.1M
2021-07-19 3.53 4.00 3.53 4.00 0.1M
2021-07-16 3.26 3.47 3.26 3.36 0.0M
2021-07-15 3.20 3.20 3.20 3.20 0.0M
2021-07-12 2.87 2.87 2.87 2.87 0.0M
2021-07-07 2.60 2.73 2.60 2.73 0.1M
2021-06-30 2.60 2.63 2.60 2.63 0.1M
2021-06-16 2.53 2.53 2.47 2.47 0.1M
2021-06-15 2.60 2.60 2.60 2.60 0.0M
2021-06-10 2.43 2.53 2.43 2.53 0.1M
2021-06-09 2.67 2.67 2.58 2.58 0.1M
2021-06-08 2.19 2.72 2.19 2.60 0.3M
2021-06-03 2.10 2.27 2.10 2.27 0.0M
2021-06-02 2.19 2.26 2.06 2.26 0.1M
2021-06-01 2.31 2.31 2.31 2.31 0.0M
2021-05-31 2.40 2.72 2.37 2.37 0.1M
2021-05-04 2.31 2.40 2.31 2.31 0.1M
2021-04-16 2.40 2.40 2.40 2.40 0.0M
2021-04-15 2.19 2.23 2.19 2.23 0.0M
2021-03-31 2.31 2.31 2.31 2.31 0.0M
2021-03-26 2.42 2.42 2.42 2.42 1.5M
2021-03-25 2.40 2.40 2.40 2.40 0.6M
2021-03-18 2.47 2.47 2.47 2.47 0.3M
2021-03-15 2.40 2.40 2.40 2.40 0.0M
2021-03-12 2.31 2.31 2.31 2.31 0.0M
2021-03-02 2.47 2.47 2.47 2.47 0.0M
2021-02-22 2.60 2.60 2.60 2.60 0.0M
2021-02-03 2.47 2.47 2.47 2.47 0.0M
2021-01-29 2.47 2.47 2.43 2.43 0.0M
2021-01-13 2.40 2.40 2.25 2.27 0.1M
2021-01-11 2.43 2.43 2.43 2.43 0.0M
2021-01-08 2.55 2.55 2.55 2.55 0.0M