Athena Constructions Ltd

ATHE
🏛️ india →
5.60
Last Update: 2025-09-25
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
2022-12-06 18.30 20.70 18.30 20.70 0.0M
2022-12-02 20.30 20.30 20.30 20.30 0.0M
2022-11-23 18.90 18.90 18.90 18.90 0.0M
2022-11-17 17.40 17.40 16.75 16.75 0.0M
2022-11-09 14.90 14.90 14.90 14.90 0.0M
2022-11-02 13.40 13.40 13.40 13.40 0.0M
2022-09-21 9.80 11.85 9.80 11.42 0.0M
2022-06-29 10.88 10.88 10.88 10.88 0.0M
2022-06-17 12.00 12.10 11.45 11.45 0.0M
2022-06-16 12.00 12.10 12.00 12.05 0.0M
2022-06-10 12.00 12.15 11.90 12.15 0.0M
2022-06-09 12.00 12.10 11.70 12.10 0.0M
2022-06-08 11.90 12.10 11.80 11.80 0.0M
2022-06-07 12.10 12.15 12.00 12.00 0.0M
2022-06-06 12.00 12.15 12.00 12.05 0.0M
2022-06-03 12.10 12.20 12.10 12.20 0.0M
2022-06-02 11.95 12.05 11.95 12.05 0.0M
2022-06-01 12.00 12.00 11.85 11.90 0.0M
2022-05-31 11.80 11.85 11.75 11.75 0.0M
2022-05-30 11.75 11.79 11.75 11.79 0.0M
2022-05-27 11.71 11.78 11.71 11.78 0.0M
2022-05-26 11.76 11.78 11.76 11.78 0.0M
2022-05-25 11.76 11.76 11.76 11.76 0.0M
2022-05-24 13.06 13.06 13.06 13.06 0.0M
2022-05-23 14.46 14.51 14.46 14.51 0.0M
2022-05-20 15.00 16.00 15.00 16.00 0.0M
2022-05-19 16.00 16.00 14.76 14.76 0.0M
2022-05-18 16.25 16.40 16.25 16.40 0.0M
2022-05-17 15.50 16.10 15.50 16.10 0.0M
2022-05-16 15.80 15.80 15.60 15.60 0.0M
2022-05-13 16.00 16.10 14.05 16.05 0.0M
2022-05-12 15.00 15.50 15.00 15.50 0.0M
2022-05-11 15.01 16.25 15.01 16.25 0.0M
2022-05-10 14.00 15.00 14.00 15.00 0.0M
2022-05-09 13.75 14.25 13.75 14.25 0.0M
2022-05-06 14.25 14.50 14.00 14.50 0.0M
2022-05-05 14.40 14.40 14.01 14.01 0.0M
2022-05-04 15.00 15.00 14.00 14.00 0.0M
2022-05-02 14.00 14.50 14.00 14.50 0.0M
2022-04-29 15.35 16.00 15.00 15.00 0.0M
2022-04-28 15.20 15.30 15.20 15.30 0.0M
2022-04-27 15.00 15.15 15.00 15.15 0.0M
2022-04-26 14.85 15.05 14.85 15.05 0.0M
2022-04-25 15.00 15.00 14.50 14.75 0.0M
2022-04-22 14.50 14.96 14.01 14.96 0.0M
2022-04-21 13.90 13.90 13.60 13.60 0.0M
2022-04-20 14.00 14.05 13.50 13.50 0.0M
2022-04-19 14.05 14.05 13.90 13.95 0.0M
2022-04-18 12.60 14.00 12.60 14.00 0.0M
2022-04-13 12.25 14.00 12.25 14.00 0.0M
2022-04-12 13.00 13.40 12.50 13.13 0.0M
2022-04-11 13.25 13.25 13.25 13.25 0.0M
2022-04-06 12.15 12.15 12.05 12.05 0.0M
2022-04-04 11.50 12.01 11.50 12.00 0.0M
2022-04-01 11.55 11.55 11.45 11.45 0.0M
2022-03-31 11.70 11.70 11.60 11.60 0.0M
2022-03-30 11.80 11.90 11.80 11.80 0.2M
2022-03-29 11.40 11.80 11.20 11.80 0.0M
2022-03-28 11.55 11.60 11.50 11.60 0.0M
2022-03-25 11.91 11.93 11.70 11.70 0.0M
2022-03-24 11.20 11.40 11.10 11.40 0.0M
2022-03-23 11.45 11.45 11.35 11.35 0.0M
2022-03-22 11.55 11.55 11.25 11.50 0.0M
2022-03-21 11.70 11.71 11.69 11.69 0.0M
2022-03-17 11.67 12.07 11.65 12.04 0.0M
2022-03-16 11.50 11.50 11.50 11.50 0.0M
2022-03-15 11.00 11.00 11.00 11.00 0.0M
2022-03-11 10.70 10.70 10.70 10.70 0.0M
2022-03-09 11.00 11.00 11.00 11.00 0.0M
2022-03-07 10.60 10.60 10.60 10.60 0.0M
2022-03-03 10.55 10.55 10.55 10.55 0.0M
2022-03-02 10.50 10.75 10.50 10.50 0.0M
2022-02-25 10.71 10.75 10.50 10.75 0.0M
2022-02-24 10.25 10.50 10.25 10.25 0.0M
2022-02-22 10.60 10.60 10.25 10.25 0.0M
2022-02-21 10.10 10.10 10.10 10.10 0.0M
2022-02-15 9.62 9.62 9.62 9.62 0.0M
2022-02-10 9.97 9.97 9.15 9.17 0.0M
2022-02-08 9.99 9.99 9.50 9.50 0.1M
2022-02-07 9.52 9.52 9.52 9.52 0.0M
2022-02-03 9.97 9.97 9.97 9.97 0.0M
2022-02-02 10.23 10.23 9.50 9.50 0.0M
2022-02-01 10.34 10.34 9.75 9.75 0.0M
2022-01-31 10.76 10.76 9.85 9.85 0.0M
2022-01-27 10.65 10.71 10.25 10.25 0.0M
2022-01-25 10.20 10.20 10.20 10.20 0.0M
2022-01-24 9.76 9.76 9.75 9.76 0.0M
2022-01-21 9.59 9.59 9.30 9.30 0.0M
2022-01-20 9.29 9.29 9.29 9.29 0.0M
2022-01-19 9.10 9.10 8.90 8.90 0.0M
2022-01-18 8.70 8.70 8.70 8.70 0.0M
2022-01-17 7.52 8.29 7.52 8.29 0.0M
2022-01-14 7.95 7.95 7.22 7.90 0.0M
2022-01-13 7.58 7.58 7.58 7.58 0.0M
2022-01-12 7.60 7.98 7.22 7.22 0.0M
2022-01-11 8.00 8.00 7.60 7.60 0.0M
2022-01-10 8.00 8.00 8.00 8.00 0.0M
2022-01-06 8.00 8.00 8.00 8.00 0.0M
2022-01-05 8.05 8.05 8.00 8.00 0.0M