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
2023-12-29 11.67 12.11 11.28 11.82 0.1M
2023-12-28 11.28 12.25 11.28 11.72 0.2M
2023-12-27 12.40 12.45 11.82 11.86 0.1M
2023-12-26 12.98 12.98 11.82 12.40 0.2M
2023-12-22 11.91 12.40 11.91 12.40 0.1M
2023-12-21 11.72 12.16 11.72 12.16 0.0M
2023-12-20 12.11 12.16 11.96 11.96 0.1M
2023-12-19 11.96 12.11 11.96 12.11 0.0M
2023-12-18 12.06 12.11 11.96 11.96 0.1M
2023-12-15 11.82 12.01 11.77 12.01 0.1M
2023-12-14 11.43 11.82 11.43 11.82 0.2M
2023-12-13 11.62 11.62 11.62 11.62 0.0M
2023-12-12 11.86 11.86 11.86 11.86 0.0M
2023-12-11 12.25 12.25 12.11 12.11 0.0M
2023-12-08 12.64 12.64 12.35 12.35 0.1M
2023-12-07 11.91 12.40 11.91 12.40 0.3M
2023-12-06 12.16 12.16 12.16 12.16 0.0M
2023-12-05 12.40 12.40 12.40 12.40 0.0M
2023-12-04 12.64 12.64 12.64 12.64 0.0M
2023-12-01 12.89 12.89 12.89 12.89 0.0M
2023-11-30 13.13 13.13 13.13 13.13 0.0M
2023-11-29 13.37 13.37 13.37 13.37 0.0M
2023-11-28 13.62 13.62 13.62 13.62 0.0M
2023-11-24 13.86 13.86 13.86 13.86 0.0M
2023-11-23 14.10 14.10 14.10 14.10 0.0M
2023-11-22 14.39 14.39 14.39 14.39 0.0M
2023-11-21 14.68 14.68 14.68 14.68 0.0M
2023-11-20 14.98 14.98 14.98 14.98 0.0M
2023-11-17 16.14 16.14 14.78 15.27 0.7M
2023-11-16 15.41 15.41 15.37 15.41 0.3M
2023-11-15 14.37 14.70 13.85 14.70 0.5M
2023-11-13 13.97 14.38 13.72 14.00 0.2M
2023-11-12 13.96 14.37 13.88 14.26 0.1M
2023-11-10 13.06 13.38 12.91 13.31 0.1M
2023-11-09 13.21 13.21 12.68 13.06 0.1M
2023-11-08 13.21 13.30 12.84 12.97 0.1M
2023-11-07 12.92 13.17 12.84 13.11 0.1M
2023-11-06 12.78 13.20 12.64 12.92 0.1M
2023-11-03 12.57 13.03 12.26 12.70 0.1M
2023-11-02 12.82 12.82 12.50 12.57 0.0M
2023-11-01 12.82 12.82 12.45 12.69 0.0M
2023-10-31 12.82 12.90 12.49 12.62 0.1M
2023-10-30 13.00 13.03 12.63 12.82 0.1M
2023-10-27 12.96 13.13 12.63 12.90 0.1M
2023-10-26 13.27 13.42 12.65 12.96 0.1M
2023-10-25 13.46 13.46 12.80 13.27 0.1M
2023-10-23 13.65 14.20 13.09 13.47 0.5M
2023-10-20 13.76 14.00 13.19 13.68 0.2M
2023-10-19 13.95 14.20 13.07 13.83 0.6M
2023-10-18 14.15 14.15 13.66 13.75 0.1M
2023-10-17 14.36 14.36 13.94 14.00 0.1M
2023-10-16 13.87 14.39 13.65 14.36 0.3M
2023-10-13 14.11 14.39 13.71 14.11 0.2M
2023-10-12 14.53 14.68 14.05 14.11 0.2M
2023-10-11 14.73 14.85 14.40 14.53 0.1M
2023-10-10 14.60 14.97 14.39 14.62 0.1M
2023-10-09 15.18 15.18 14.49 14.59 0.2M
2023-10-06 15.20 15.27 14.95 15.18 0.2M
2023-10-05 15.16 15.34 14.86 15.08 0.1M
2023-10-04 15.18 15.35 14.99 15.04 0.2M
2023-10-03 15.47 15.62 15.19 15.31 0.1M
2023-09-29 15.92 15.92 15.27 15.53 0.1M
2023-09-28 15.52 16.14 14.99 15.92 0.3M
2023-09-27 15.56 15.95 15.17 15.44 0.2M
2023-09-26 16.05 16.05 15.63 15.71 0.1M
2023-09-25 16.55 16.65 15.95 15.97 0.1M
2023-09-22 16.52 16.68 15.95 16.45 0.2M
2023-09-21 16.19 16.90 16.18 16.39 0.2M
2023-09-20 16.42 16.42 15.96 16.10 0.2M
2023-09-18 16.88 16.88 15.95 16.46 0.1M
2023-09-15 17.27 17.27 16.37 16.53 0.2M
2023-09-14 16.63 16.71 16.31 16.45 0.5M
2023-09-13 16.96 17.10 15.87 16.58 0.7M
2023-09-12 17.95 18.05 15.97 16.68 1.4M
2023-09-11 18.28 18.67 17.64 17.73 0.6M
2023-09-08 18.36 18.36 17.83 18.08 0.6M
2023-09-07 18.47 19.06 17.51 17.77 2.7M
2023-09-06 21.21 21.39 18.40 18.40 7.2M
2023-09-05 19.45 20.46 18.95 20.44 6.1M
2023-09-04 21.34 21.34 18.37 18.60 9.0M
2023-09-01 26.58 28.70 21.29 21.29 15.0M
2023-08-31 26.55 26.84 26.18 26.61 0.4M
2023-08-30 26.49 27.01 26.34 26.66 1.7M
2023-08-29 26.84 26.84 26.07 26.62 1.7M
2023-08-28 27.13 27.13 26.36 26.69 3.0M
2023-08-25 25.87 27.19 25.76 26.89 0.6M
2023-08-24 26.75 26.84 23.99 26.28 1.7M
2023-08-23 26.96 27.06 26.07 26.66 0.4M
2023-08-22 26.38 26.92 25.82 26.66 2.0M
2023-08-21 27.58 27.70 25.58 25.99 4.4M
2023-08-18 26.96 27.47 26.56 27.17 4.0M
2023-08-17 27.23 27.23 26.34 26.90 0.8M
2023-08-16 25.61 26.84 25.61 26.60 1.5M
2023-08-14 25.51 25.97 25.51 25.74 0.7M
2023-08-11 26.69 26.69 25.39 26.03 1.4M
2023-08-10 25.78 26.96 23.53 26.05 2.4M
2023-08-09 26.08 26.09 25.55 25.86 1.3M
2023-08-08 26.19 26.44 25.28 26.12 1.4M
2023-08-07 26.65 26.74 25.98 26.44 1.2M
2023-08-04 26.22 26.85 25.05 26.26 2.0M
2023-08-03 25.20 25.67 24.64 25.36 0.7M
2023-08-02 23.92 26.06 23.92 25.09 0.9M
2023-08-01 24.58 26.55 23.99 25.86 0.9M
2023-07-31 25.87 25.87 22.86 25.11 0.8M
2023-07-28 25.35 25.68 25.01 25.29 1.4M
2023-07-27 24.79 25.83 24.60 25.32 0.8M
2023-07-26 24.93 25.44 24.32 24.87 3.2M
2023-07-25 25.83 25.92 24.76 24.95 0.9M
2023-07-24 26.06 26.06 25.10 25.40 0.7M
2023-07-21 25.65 26.16 25.05 25.82 0.2M
2023-07-20 25.28 26.06 24.92 25.71 0.9M
2023-07-19 24.93 27.23 24.33 25.25 1.2M
2023-07-18 24.66 25.03 23.94 24.73 1.3M
2023-07-17 23.69 24.78 23.10 24.49 3.1M
2023-07-14 23.34 23.71 22.81 23.35 0.7M
2023-07-13 23.29 23.32 22.95 23.23 0.8M
2023-07-12 23.19 23.40 22.44 23.17 1.9M
2023-07-11 23.10 23.24 22.78 22.96 0.7M
2023-07-10 23.38 23.58 22.87 23.08 0.0M
2023-07-07 23.39 23.53 23.00 23.39 0.1M
2023-07-06 23.48 23.57 23.16 23.40 0.1M
2023-07-05 23.70 23.86 23.28 23.51 1.0M
2023-07-04 22.97 23.74 22.76 23.18 0.8M
2023-07-03 23.18 23.36 22.81 23.07 1.1M
2023-06-30 23.15 23.46 22.87 23.13 0.9M
2023-06-28 24.12 24.12 23.00 23.14 1.6M
2023-06-27 23.82 23.89 23.17 23.52 2.9M
2023-06-26 24.51 24.51 23.17 23.60 1.0M
2023-06-23 23.77 23.91 23.25 23.75 0.7M
2023-06-22 23.53 23.83 23.15 23.52 1.3M
2023-06-21 23.19 23.49 22.85 23.26 1.2M
2023-06-20 22.79 23.10 22.67 22.90 0.7M
2023-06-19 22.95 23.06 22.37 22.96 1.9M
2023-06-16 23.09 23.09 22.42 22.82 0.1M
2023-06-15 22.72 23.04 22.34 22.59 0.9M
2023-06-14 22.39 22.91 22.08 22.46 1.5M
2023-06-13 22.18 22.37 21.98 22.33 0.3M
2023-06-12 21.59 22.37 21.59 22.09 1.2M
2023-06-09 21.98 22.13 21.86 22.08 0.3M
2023-06-08 21.99 22.17 21.78 22.07 0.7M
2023-06-07 22.13 22.13 21.42 21.72 1.1M
2023-06-06 21.96 22.06 21.36 21.82 1.4M
2023-06-05 21.77 22.16 21.72 21.96 0.8M
2023-06-02 22.17 22.17 21.78 21.93 1.9M
2023-06-01 22.29 22.29 21.73 22.00 1.2M
2023-05-31 21.78 22.13 21.39 22.02 1.6M
2023-05-30 22.14 22.34 20.81 21.15 4.0M
2023-05-29 22.36 22.36 21.73 21.91 1.9M
2023-05-26 22.17 22.36 21.39 22.10 2.1M
2023-05-25 22.17 22.19 21.61 22.10 2.8M
2023-05-24 22.10 22.29 21.74 21.98 1.5M
2023-05-23 22.53 22.53 21.40 21.95 1.8M
2023-05-22 21.98 22.81 21.43 22.04 0.1M
2023-05-19 21.42 22.19 21.42 21.95 0.0M
2023-05-18 22.11 22.11 21.63 21.97 0.4M
2023-05-17 22.20 22.20 21.20 21.80 0.7M
2023-05-16 22.14 22.56 21.42 22.01 1.0M
2023-05-15 23.15 23.15 20.71 21.80 3.3M
2023-05-12 21.39 22.95 20.24 22.06 1.1M
2023-05-11 20.48 20.71 20.03 20.59 1.3M
2023-05-10 20.15 20.62 19.45 19.49 1.7M
2023-05-09 20.18 20.23 19.99 20.23 0.1M
2023-05-08 20.81 20.81 19.85 20.42 0.6M
2023-05-05 20.03 20.80 20.03 20.33 1.3M
2023-05-04 19.97 20.98 19.97 20.67 2.2M
2023-05-03 20.23 20.23 19.64 19.86 0.3M
2023-05-02 19.84 20.52 19.84 20.23 2.0M
2023-04-28 20.03 20.21 19.45 19.81 1.4M
2023-04-27 21.59 21.59 19.49 20.04 0.6M
2023-04-26 17.51 21.01 17.28 20.30 4.6M
2023-04-25 16.73 18.28 16.34 17.51 1.0M
2023-04-24 16.24 16.24 15.76 15.76 0.1M
2023-04-21 17.47 17.47 16.53 16.83 0.8M
2023-04-20 16.09 17.45 16.09 17.05 0.4M
2023-04-19 15.75 17.26 15.46 16.63 0.9M
2023-04-17 15.95 16.44 15.95 16.44 0.3M
2023-04-13 15.89 16.48 15.58 16.48 0.1M
2023-04-12 16.14 16.44 15.17 15.56 0.6M
2023-04-11 17.11 17.13 16.82 16.92 0.7M
2023-04-10 16.92 17.60 16.73 17.49 1.7M
2023-04-06 17.12 17.49 16.73 17.11 1.5M
2023-04-05 16.24 17.25 16.24 16.74 2.3M
2023-04-03 15.66 15.95 15.27 15.75 2.7M
2023-03-31 15.66 15.85 15.37 15.48 1.7M
2023-03-29 15.85 15.95 15.37 15.37 1.5M
2023-03-28 15.95 16.14 15.17 15.85 1.7M
2023-03-27 17.02 17.02 14.78 15.03 0.9M
2023-03-24 16.14 17.09 16.13 16.89 1.8M
2023-03-23 16.14 16.85 15.95 16.44 1.7M
2023-03-22 15.75 16.75 15.40 16.17 3.4M
2023-03-21 14.38 16.03 14.00 15.38 2.1M
2023-03-20 13.32 14.78 13.23 14.39 0.2M
2023-03-17 14.39 14.39 13.91 13.91 0.1M
2023-03-16 13.98 14.18 13.98 14.16 0.1M
2023-03-15 14.20 14.38 13.93 13.93 0.7M
2023-03-14 13.81 14.20 13.42 14.20 0.7M
2023-03-13 14.63 14.68 14.00 14.06 0.6M
2023-03-10 15.17 15.17 14.39 14.39 0.7M
2023-03-09 14.98 14.98 14.10 14.68 1.1M
2023-03-08 14.30 14.32 14.20 14.20 0.8M
2023-03-06 13.52 14.39 13.26 13.99 1.0M
2023-03-03 13.81 13.81 13.52 13.52 0.3M
2023-03-02 13.42 13.52 13.23 13.27 0.1M
2023-03-01 12.93 13.97 12.93 13.20 0.2M
2023-02-28 13.32 13.91 13.23 13.84 0.5M
2023-02-27 13.07 14.20 13.07 13.32 0.5M
2023-02-24 13.62 14.05 13.62 14.05 0.3M
2023-02-23 13.62 14.00 13.62 13.76 0.3M
2023-02-21 13.62 13.81 13.62 13.81 0.1M
2023-02-20 13.20 14.09 12.64 13.81 1.1M
2023-02-17 13.72 13.72 13.20 13.20 0.1M
2023-02-16 14.05 14.18 14.05 14.10 0.1M
2023-02-15 14.78 14.78 13.53 14.10 1.2M
2023-02-10 14.68 14.68 14.68 14.68 0.0M
2023-02-08 14.30 14.30 14.30 14.30 0.0M
2023-02-07 14.30 14.90 13.81 13.81 0.7M
2023-02-06 12.12 14.98 12.12 14.24 0.2M
2023-02-03 14.97 14.97 14.78 14.83 0.1M
2023-02-02 14.78 14.78 14.59 14.68 0.1M
2023-02-01 14.98 15.12 14.40 14.59 0.8M
2023-01-31 14.68 15.17 14.68 14.88 1.0M
2023-01-30 14.83 15.37 14.39 15.32 2.2M
2023-01-27 15.56 15.56 15.56 15.56 0.0M
2023-01-25 15.29 15.56 14.98 15.43 0.9M
2023-01-24 14.98 15.50 14.98 15.39 0.3M
2023-01-23 15.66 15.66 15.66 15.66 0.0M
2023-01-20 15.56 16.05 15.17 15.69 0.4M
2023-01-19 16.53 16.53 15.37 15.58 1.9M
2023-01-18 16.19 17.51 15.98 16.65 2.7M
2023-01-17 17.12 17.12 16.73 16.80 3.8M
2023-01-16 16.95 17.49 16.78 16.92 1.8M
2023-01-13 17.48 17.48 16.82 17.10 2.9M
2023-01-12 17.68 17.68 16.24 17.00 6.0M
2023-01-11 15.95 17.25 15.95 17.04 1.9M
2023-01-10 14.30 16.85 14.00 15.92 4.1M
2023-01-09 14.20 14.39 13.47 14.30 2.4M
2023-01-06 14.35 14.39 12.62 14.29 3.5M
2023-01-05 15.17 15.17 13.91 14.55 1.1M
2023-01-04 13.91 14.52 13.91 14.35 0.7M
2023-01-03 16.34 16.34 14.00 14.71 1.3M
2023-01-02 15.17 15.95 14.88 15.52 0.7M