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
2022-12-30 14.59 14.59 14.30 14.44 0.0M
2022-12-29 15.05 15.07 15.05 15.07 0.0M
2022-12-28 15.37 15.37 13.96 14.99 2.1M
2022-12-27 14.61 15.37 14.61 15.37 2.2M
2022-12-26 13.03 14.45 13.03 14.44 2.2M
2022-12-23 12.84 13.61 11.72 12.05 2.7M
2022-12-22 13.52 14.53 13.13 13.36 2.1M
2022-12-21 14.39 14.92 14.17 14.17 1.9M
2022-12-20 13.82 14.78 13.81 14.44 2.4M
2022-12-19 15.64 15.64 14.30 14.48 0.8M
2022-12-16 14.99 15.74 14.99 15.37 1.3M
2022-12-15 15.50 15.60 15.17 15.37 0.8M
2022-12-14 14.95 15.56 14.95 15.55 0.9M
2022-12-13 15.07 15.90 15.07 15.34 0.8M
2022-12-12 14.39 15.56 14.39 15.41 1.2M
2022-12-09 14.61 15.17 14.59 14.90 1.1M
2022-12-08 14.98 15.15 14.41 14.74 1.4M
2022-12-07 15.17 15.27 14.60 14.80 0.9M
2022-12-06 14.49 15.36 14.30 14.99 2.7M
2022-12-05 14.49 14.98 13.83 14.71 1.0M
2022-12-02 14.12 14.77 13.42 14.55 2.3M
2022-12-01 14.80 14.80 13.13 14.10 1.5M
2022-11-30 14.41 14.41 13.81 13.97 1.7M
2022-11-29 14.10 14.64 14.09 14.39 2.0M
2022-11-28 13.62 14.59 13.37 14.06 2.5M
2022-11-25 12.21 14.34 12.06 13.84 3.6M
2022-11-24 12.42 12.66 12.25 12.25 1.9M
2022-11-23 12.12 12.83 12.06 12.72 0.8M
2022-11-22 12.08 12.58 12.08 12.40 0.9M
2022-11-21 12.69 12.93 11.86 12.43 2.8M
2022-11-18 11.28 13.03 11.14 12.64 2.1M
2022-11-17 11.66 11.66 11.28 11.28 0.1M
2022-11-16 11.85 11.86 10.89 11.45 0.7M
2022-11-15 11.28 12.03 11.28 11.65 0.0M
2022-11-14 12.16 12.16 11.72 11.72 0.1M
2022-11-11 12.16 12.16 12.16 12.16 0.0M
2022-11-10 11.48 11.48 11.48 11.48 0.0M
2022-11-09 12.16 12.25 11.86 12.16 0.7M
2022-11-07 12.06 13.13 11.71 12.06 0.7M
2022-11-04 11.95 12.35 11.79 12.06 0.6M
2022-11-03 11.73 11.86 11.67 11.77 0.7M
2022-11-02 11.86 12.34 11.67 12.06 1.2M
2022-11-01 11.69 12.43 11.66 11.81 1.7M
2022-10-31 11.57 11.96 11.57 11.67 0.7M
2022-10-28 11.59 12.14 11.48 12.08 1.2M
2022-10-27 10.99 11.28 10.96 11.25 0.7M
2022-10-25 11.09 11.62 10.70 11.15 1.5M
2022-10-24 11.48 11.48 10.99 11.20 0.9M
2022-10-21 10.79 10.79 10.77 10.77 0.0M
2022-10-20 11.28 11.66 9.73 10.22 1.1M
2022-10-19 11.28 12.06 11.28 11.91 0.4M
2022-10-18 11.48 11.48 10.99 11.20 0.4M
2022-10-13 11.31 11.48 11.31 11.44 0.1M
2022-10-12 11.09 11.48 10.99 11.31 0.7M
2022-10-11 10.70 11.86 10.60 11.44 2.0M
2022-10-10 11.47 11.48 10.60 10.77 0.3M
2022-10-07 10.89 11.47 10.70 11.21 0.5M
2022-10-06 10.70 11.65 10.66 11.18 0.7M
2022-10-04 10.41 11.48 10.22 10.91 1.9M
2022-09-30 10.60 10.60 10.16 10.49 0.4M
2022-09-29 10.16 10.50 10.16 10.50 0.6M
2022-09-28 10.31 11.09 9.96 10.55 0.9M
2022-09-27 10.70 11.28 10.50 11.28 0.7M
2022-09-26 10.31 10.89 10.02 10.89 0.8M
2022-09-23 11.09 11.18 10.70 10.82 0.8M
2022-09-22 11.67 11.67 10.89 11.16 0.4M
2022-09-21 11.18 12.06 10.31 11.98 0.8M
2022-09-20 12.25 12.82 12.20 12.45 0.7M
2022-09-15 13.21 13.21 12.45 12.45 0.2M
2022-09-13 13.12 13.12 12.35 12.84 0.2M
2022-09-06 13.23 13.23 12.29 13.23 0.2M
2022-09-05 13.19 13.38 12.07 12.97 1.1M
2022-09-02 13.91 13.91 13.42 13.42 0.1M
2022-09-01 13.62 13.78 13.62 13.69 0.1M
2022-08-30 11.09 11.74 11.09 11.48 1.3M
2022-08-29 11.25 11.35 11.02 11.27 0.8M
2022-08-26 11.31 11.74 11.28 11.50 0.3M
2022-08-25 11.02 11.61 10.99 11.53 1.3M
2022-08-24 10.85 11.28 10.57 11.04 1.0M
2022-08-23 10.44 11.12 10.44 10.84 0.6M
2022-08-22 10.68 10.70 10.44 10.67 0.3M
2022-08-19 10.98 11.33 10.89 11.12 0.2M
2022-08-18 10.50 11.01 10.44 10.98 0.5M
2022-08-17 10.75 10.81 10.50 10.81 0.2M
2022-08-16 11.02 11.07 10.41 11.07 0.1M
2022-08-12 11.33 11.39 10.93 11.23 0.9M
2022-08-11 10.75 11.33 10.75 11.21 0.6M
2022-08-10 10.87 11.20 10.53 11.11 0.6M
2022-08-08 11.20 11.20 10.60 10.79 0.9M
2022-08-04 10.68 11.10 10.67 11.07 1.1M
2022-08-03 11.63 11.63 11.01 11.16 1.2M
2022-08-02 11.26 11.67 11.04 11.53 1.3M
2022-08-01 11.07 11.07 10.67 10.77 0.1M
2022-07-29 10.67 11.07 10.67 11.07 0.0M
2022-07-28 11.00 11.27 10.66 11.23 1.0M
2022-07-27 11.00 11.33 10.93 11.33 1.2M
2022-07-26 10.67 11.07 10.67 11.07 0.0M
2022-07-25 11.41 11.60 11.00 11.31 1.8M
2022-07-22 11.60 11.87 11.20 11.67 0.8M
2022-07-21 10.80 12.00 10.69 11.60 1.1M
2022-07-20 11.19 11.27 10.91 11.19 0.5M
2022-07-19 10.80 11.15 10.53 11.08 1.4M
2022-07-18 10.33 10.67 10.33 10.62 1.2M
2022-07-15 10.20 10.48 10.20 10.47 0.1M
2022-07-14 10.27 10.40 10.01 10.36 1.1M
2022-07-13 10.00 10.63 10.00 10.61 0.7M
2022-07-12 9.66 10.33 9.66 10.11 0.9M
2022-07-11 9.60 9.87 9.26 9.64 1.4M
2022-07-08 9.60 9.93 9.13 9.57 1.6M
2022-07-07 9.43 9.43 9.43 9.43 0.0M
2022-07-06 9.78 9.78 9.78 9.78 0.0M
2022-07-05 9.67 9.90 9.23 9.84 0.5M
2022-07-04 9.64 9.76 9.33 9.76 1.3M
2022-06-30 9.13 9.37 9.13 9.33 0.5M
2022-06-29 9.37 9.43 9.37 9.43 0.0M
2022-06-28 9.63 9.63 9.23 9.33 0.8M
2022-06-24 9.47 9.67 9.47 9.63 0.4M
2022-06-23 9.10 9.57 9.10 9.57 0.3M
2022-06-22 8.70 9.65 8.70 9.63 0.8M
2022-06-21 9.27 9.27 8.67 9.26 0.4M
2022-06-20 9.13 9.13 8.93 9.12 0.3M
2022-06-17 9.45 9.45 9.01 9.23 0.1M
2022-06-16 9.26 9.46 9.15 9.36 0.1M
2022-06-15 9.14 9.72 9.00 9.56 1.1M
2022-06-14 8.99 9.73 8.80 9.33 0.7M
2022-06-13 8.53 9.07 8.53 8.83 0.1M
2022-06-10 8.73 9.13 8.60 9.08 0.3M
2022-06-09 9.20 9.20 8.80 9.10 0.1M
2022-06-08 9.20 9.23 8.84 9.17 0.5M
2022-06-07 8.74 9.20 8.74 9.01 0.5M
2022-06-06 9.07 9.40 8.67 9.15 0.7M
2022-06-03 8.92 8.98 8.40 8.77 0.6M
2022-06-01 8.81 9.13 8.67 9.00 0.9M
2022-05-30 9.33 9.63 9.33 9.43 0.1M
2022-05-26 8.80 9.32 8.80 9.29 0.2M
2022-05-25 8.80 9.07 8.80 8.93 1.1M
2022-05-24 8.40 9.20 8.40 9.08 1.4M
2022-05-23 8.93 8.93 8.53 8.73 0.1M
2022-05-20 8.00 8.60 8.00 8.60 0.3M
2022-05-19 8.67 9.16 8.47 9.16 0.6M
2022-05-18 9.33 9.33 8.47 8.48 0.7M
2022-05-17 8.18 9.29 8.00 9.15 1.3M
2022-05-11 8.67 9.33 8.67 9.30 0.7M
2022-05-10 9.17 9.20 8.67 9.06 1.1M
2022-05-09 8.57 9.28 8.57 9.17 0.2M
2022-05-06 8.84 9.47 8.83 9.46 0.1M
2022-05-05 9.52 9.60 8.81 9.27 0.8M
2022-05-04 9.59 9.59 9.05 9.32 0.4M
2022-05-02 9.00 9.47 9.00 9.40 0.7M
2022-04-29 9.77 9.93 9.33 9.79 1.6M
2022-04-28 9.40 9.40 9.13 9.32 1.2M
2022-04-27 9.63 9.73 9.33 9.57 1.6M
2022-04-26 9.60 9.87 9.20 9.35 1.3M
2022-04-25 9.73 9.86 9.46 9.71 1.2M
2022-04-22 9.66 10.13 9.33 9.92 0.7M
2022-04-21 8.87 10.00 8.87 9.84 1.9M
2022-04-20 8.73 9.02 8.07 8.87 1.1M
2022-04-19 8.93 8.93 8.67 8.73 0.3M
2022-04-18 9.07 9.07 8.60 8.93 0.1M
2022-04-13 9.80 9.80 9.27 9.33 0.2M
2022-04-12 10.27 10.27 9.21 9.30 0.8M
2022-04-11 10.67 10.67 10.40 10.47 0.1M
2022-04-08 8.66 10.01 8.33 10.01 4.7M
2022-04-07 9.13 9.27 8.17 8.35 3.1M
2022-04-06 8.25 9.53 8.13 9.28 3.7M
2022-04-05 7.93 8.33 7.77 8.33 1.8M
2022-04-04 8.16 8.33 7.87 8.20 3.6M
2022-04-01 7.63 8.13 7.00 7.63 2.2M
2022-03-31 7.39 7.40 6.93 7.17 1.1M
2022-03-30 7.00 7.39 6.93 7.38 3.3M
2022-03-29 7.33 7.40 6.82 7.02 7.9M
2022-03-28 7.33 7.59 7.00 7.27 5.4M
2022-03-25 7.40 7.64 6.73 7.35 8.4M
2022-03-24 7.00 7.40 6.67 7.28 6.9M
2022-03-23 7.07 7.73 6.87 7.05 1.0M
2022-03-22 6.93 7.57 6.93 7.33 1.4M
2022-03-21 7.67 7.67 7.67 7.67 0.0M
2022-03-17 6.55 7.67 6.55 7.67 0.8M
2022-03-16 7.07 7.77 6.27 6.82 1.6M
2022-03-15 8.41 9.33 7.48 7.75 2.5M
2022-03-14 8.40 9.40 8.40 9.35 0.2M
2022-03-10 8.33 10.13 8.33 9.87 0.9M
2022-03-09 7.53 8.80 7.53 8.73 0.2M
2022-03-07 9.27 9.27 9.27 9.27 0.0M
2022-03-03 9.33 9.33 9.33 9.33 0.0M
2022-02-25 7.93 9.56 7.93 9.36 0.1M
2022-02-24 7.40 9.00 7.40 9.00 0.0M
2022-02-22 9.00 9.00 9.00 9.00 0.0M
2022-02-21 8.31 8.31 8.31 8.31 0.0M
2022-02-16 9.07 9.67 9.00 9.67 0.1M
2022-02-15 9.67 9.67 9.67 9.67 0.0M
2022-02-11 9.73 9.73 9.27 9.49 0.5M
2022-02-10 10.00 10.00 9.66 9.66 0.1M
2022-02-09 9.04 9.04 9.04 9.04 0.0M
2022-02-08 9.67 9.97 9.67 9.82 0.1M
2022-02-07 11.00 11.00 9.67 10.02 0.2M
2022-02-04 9.67 9.89 9.67 9.89 0.1M
2022-02-03 10.13 10.13 9.73 9.73 0.2M
2022-02-01 10.00 10.00 9.33 9.33 0.0M
2022-01-31 9.67 9.67 9.67 9.67 0.0M
2022-01-28 9.67 10.33 9.67 10.33 0.4M
2022-01-27 10.72 10.72 10.33 10.37 0.1M
2022-01-25 10.60 10.63 9.90 10.07 0.5M
2022-01-24 10.67 11.10 10.56 10.56 0.8M
2022-01-21 11.07 11.84 11.07 11.73 0.4M
2022-01-20 11.00 11.66 10.47 11.64 1.0M
2022-01-19 10.80 11.87 10.65 10.68 1.4M
2022-01-17 10.80 11.87 10.80 11.83 0.1M
2022-01-13 11.82 11.82 11.82 11.82 0.0M
2022-01-12 11.67 11.88 11.67 11.82 0.1M
2022-01-11 11.50 11.90 11.50 11.88 0.4M
2022-01-10 12.07 12.07 11.67 11.85 0.8M
2022-01-07 10.90 12.19 10.90 12.06 0.9M
2022-01-06 10.87 11.33 10.70 11.13 0.9M
2022-01-05 10.20 10.80 10.00 10.80 0.6M
2022-01-04 10.87 10.87 10.07 10.24 0.8M
2022-01-03 10.17 10.53 9.80 10.53 1.9M