Price Data Selection & Download
Atharv Enterprises Share Price All Time Records & Statistics (Feb 2010 - Oct 2026)
3652 daily OHLCV records on BSE from Feb. 2010 to Oct. 2026.
Share Price All Time High
₹79.00
August 19, 2013
BSE Exchange
Share Price All Time Low
₹0.36
March 11, 2020
BSE Exchange
Highest Volume Trading Day
5,187,036
October 11, 2017 • ₹1.92
BSE Exchange
Share Price History Data (Feb 2010 - Oct 2026)
ATHARVENT daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 5,156 |
| 2026-10-01 | ₹4.96 | ₹5.00 | ₹4.86 | ₹4.86 | 20,264 |
| 2026-09-30 | ₹5.30 | ₹5.39 | ₹5.11 | ₹5.11 | 32,416 |
| 2026-09-29 | ₹5.65 | ₹5.65 | ₹5.37 | ₹5.37 | 23,057 |
| 2026-09-28 | ₹5.66 | ₹5.66 | ₹5.63 | ₹5.65 | 67,328 |
| 2026-09-25 | ₹5.52 | ₹5.52 | ₹5.52 | ₹5.52 | 54,457 |
| 2026-09-24 | ₹5.18 | ₹5.26 | ₹5.18 | ₹5.26 | 34,774 |
| 2026-09-23 | ₹4.55 | ₹5.01 | ₹4.55 | ₹5.01 | 39,688 |
| 2026-09-22 | ₹5.00 | ₹5.00 | ₹4.78 | ₹4.78 | 21,105 |
| 2026-09-21 | ₹5.39 | ₹5.39 | ₹5.03 | ₹5.03 | 21,549 |
| 2026-09-18 | ₹5.29 | ₹5.29 | ₹5.29 | ₹5.29 | 45,680 |
| 2026-09-17 | ₹6.11 | ₹6.11 | ₹5.56 | ₹5.56 | 131,249 |
| 2026-09-16 | ₹5.89 | ₹5.89 | ₹5.84 | ₹5.85 | 277,341 |
| 2026-09-15 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 115,954 |
| 2026-09-11 | ₹5.35 | ₹5.35 | ₹5.35 | ₹5.35 | 126,692 |
| 2026-09-10 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 84,626 |
| 2026-09-09 | ₹4.86 | ₹4.86 | ₹4.86 | ₹4.86 | 89,679 |
| 2026-09-08 | ₹4.63 | ₹4.63 | ₹4.63 | ₹4.63 | 202,753 |
| 2026-09-07 | ₹4.23 | ₹4.41 | ₹4.23 | ₹4.41 | 70,753 |
| 2026-09-04 | ₹4.19 | ₹4.20 | ₹4.19 | ₹4.20 | 76,723 |
| 2026-09-03 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.00 | 28,802 |
| 2026-09-02 | ₹4.10 | ₹4.15 | ₹4.00 | ₹4.15 | 82,944 |
| 2026-09-01 | ₹4.25 | ₹4.25 | ₹4.10 | ₹4.20 | 14,455 |
| 2026-08-31 | ₹4.18 | ₹4.34 | ₹4.18 | ₹4.25 | 21,488 |
| 2026-08-28 | ₹4.30 | ₹4.30 | ₹4.20 | ₹4.20 | 101,112 |
| 2026-08-27 | ₹4.60 | ₹4.60 | ₹4.37 | ₹4.37 | 5,394 |
| 2026-08-26 | ₹4.61 | ₹4.62 | ₹4.60 | ₹4.60 | 13,715 |
| 2026-08-25 | ₹4.40 | ₹4.41 | ₹4.40 | ₹4.40 | 26,826 |
| 2026-08-24 | ₹4.04 | ₹4.20 | ₹4.04 | ₹4.20 | 27,266 |
| 2026-08-21 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 8,634 |
| 2026-08-20 | ₹3.99 | ₹3.99 | ₹3.98 | ₹3.98 | 2,739 |
| 2026-08-19 | ₹3.95 | ₹4.10 | ₹3.80 | ₹3.80 | 5,556 |
| 2026-08-18 | ₹4.10 | ₹4.10 | ₹3.95 | ₹3.95 | 25,850 |
| 2026-08-17 | ₹4.00 | ₹4.15 | ₹4.00 | ₹4.15 | 3,501 |
| 2026-08-14 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 3,749 |
| 2026-08-13 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 9,954 |
| 2026-08-12 | ₹4.29 | ₹4.29 | ₹4.08 | ₹4.08 | 25,570 |
| 2026-08-11 | ₹4.09 | ₹4.29 | ₹4.09 | ₹4.29 | 71,868 |
| 2026-08-10 | ₹4.65 | ₹4.65 | ₹4.01 | ₹4.30 | 11,344 |
| 2026-08-07 | ₹3.89 | ₹4.01 | ₹3.89 | ₹4.00 | 2,117 |
| 2026-08-06 | ₹3.81 | ₹3.90 | ₹3.81 | ₹3.89 | 6,498 |
| 2026-08-05 | ₹4.05 | ₹4.05 | ₹3.90 | ₹3.90 | 23,464 |
| 2026-08-04 | ₹4.16 | ₹4.70 | ₹4.16 | ₹4.20 | 24,863 |
| 2026-08-03 | ₹5.25 | ₹5.25 | ₹4.70 | ₹4.70 | 16,620 |
| 2026-07-31 | ₹5.05 | ₹5.05 | ₹4.89 | ₹4.89 | 229,316 |
| 2026-07-30 | ₹3.90 | ₹4.78 | ₹3.80 | ₹4.69 | 116,426 |
| 2026-07-29 | ₹3.78 | ₹3.99 | ₹3.78 | ₹3.99 | 5,703 |
| 2026-07-28 | ₹3.80 | ₹3.80 | ₹3.78 | ₹3.78 | 2,401 |
| 2026-07-27 | ₹3.68 | ₹4.00 | ₹3.60 | ₹3.75 | 33,357 |
| 2026-07-24 | ₹3.37 | ₹3.75 | ₹3.37 | ₹3.69 | 351 |
| 2026-07-23 | ₹3.06 | ₹3.36 | ₹3.06 | ₹3.34 | 19,230 |
| 2026-07-22 | ₹3.60 | ₹4.00 | ₹3.60 | ₹3.61 | 674 |
| 2026-07-21 | ₹3.14 | ₹3.60 | ₹3.14 | ₹3.60 | 1,325 |
| 2026-07-20 | ₹3.81 | ₹3.81 | ₹3.80 | ₹3.80 | 77 |
| 2026-07-17 | ₹3.80 | ₹3.80 | ₹3.80 | ₹3.80 | 32 |
| 2026-07-16 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 74 |
| 2026-07-15 | ₹4.08 | ₹4.08 | ₹3.89 | ₹3.89 | 1,217 |
| 2026-07-14 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 6,166 |
| 2026-07-13 | ₹3.65 | ₹4.10 | ₹3.65 | ₹3.65 | 18,953 |
| 2026-07-10 | ₹3.80 | ₹3.80 | ₹3.51 | ₹3.53 | 3,650 |
| 2026-07-09 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 211 |
| 2026-07-08 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 2,326 |
| 2026-07-07 | ₹3.74 | ₹4.09 | ₹3.74 | ₹3.98 | 9,405 |
| 2026-07-06 | ₹3.75 | ₹3.75 | ₹3.65 | ₹3.71 | 508 |
| 2026-07-03 | ₹3.75 | ₹3.78 | ₹3.75 | ₹3.75 | 5,182 |
| 2026-07-02 | ₹3.41 | ₹3.75 | ₹3.41 | ₹3.75 | 459 |
| 2026-07-01 | ₹3.58 | ₹3.58 | ₹3.31 | ₹3.41 | 703 |
| 2026-06-30 | ₹3.60 | ₹3.64 | ₹3.58 | ₹3.58 | 3,918 |
| 2026-06-29 | ₹3.78 | ₹3.78 | ₹3.31 | ₹3.65 | 5,738 |
| 2026-06-25 | ₹3.64 | ₹3.79 | ₹3.64 | ₹3.78 | 3,667 |
| 2026-06-24 | ₹3.85 | ₹3.85 | ₹3.42 | ₹3.64 | 741 |
| 2026-06-23 | ₹3.60 | ₹3.85 | ₹3.60 | ₹3.60 | 6,734 |
| 2026-06-22 | ₹3.94 | ₹3.94 | ₹3.40 | ₹3.44 | 11,725 |
| 2026-06-19 | ₹3.60 | ₹3.60 | ₹3.60 | ₹3.60 | 3,514 |
| 2026-06-18 | ₹3.60 | ₹3.60 | ₹3.55 | ₹3.60 | 599 |
| 2026-06-17 | ₹3.49 | ₹3.53 | ₹3.49 | ₹3.53 | 1,264 |
| 2026-06-16 | ₹3.31 | ₹3.94 | ₹3.31 | ₹3.50 | 1,973 |
| 2026-06-15 | ₹3.50 | ₹3.55 | ₹3.50 | ₹3.55 | 16,042 |
| 2026-06-12 | ₹3.70 | ₹3.70 | ₹3.50 | ₹3.50 | 3,663 |
| 2026-06-11 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 2,351 |
| 2026-06-10 | ₹3.59 | ₹3.70 | ₹3.58 | ₹3.70 | 3,162 |
| 2026-06-09 | ₹3.04 | ₹3.69 | ₹3.04 | ₹3.60 | 13,085 |
| 2026-06-08 | ₹4.00 | ₹4.00 | ₹3.69 | ₹3.69 | 7,628 |
| 2026-06-05 | ₹3.70 | ₹3.99 | ₹3.70 | ₹3.99 | 145 |
| 2026-06-04 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 1,835 |
| 2026-06-03 | ₹3.71 | ₹3.99 | ₹3.70 | ₹3.70 | 4,708 |
| 2026-06-02 | ₹3.31 | ₹3.70 | ₹3.31 | ₹3.70 | 15,586 |
| 2026-06-01 | ₹3.75 | ₹3.76 | ₹3.65 | ₹3.70 | 10,785 |
| 2026-05-29 | ₹3.26 | ₹3.75 | ₹3.26 | ₹3.75 | 947 |
| 2026-05-27 | ₹3.77 | ₹3.77 | ₹3.75 | ₹3.75 | 167 |
| 2026-05-26 | ₹3.75 | ₹3.80 | ₹3.75 | ₹3.78 | 2,343 |
| 2026-05-25 | ₹3.61 | ₹3.90 | ₹3.61 | ₹3.89 | 1,761 |
| 2026-05-22 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 10,233 |
| 2026-05-21 | ₹3.90 | ₹3.90 | ₹3.75 | ₹3.89 | 6,949 |
| 2026-05-20 | ₹3.90 | ₹3.99 | ₹3.90 | ₹3.90 | 8,277 |
| 2026-05-19 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 8,494 |
| 2026-05-18 | ₹3.79 | ₹3.88 | ₹3.79 | ₹3.87 | 12,034 |
| 2026-05-15 | ₹3.90 | ₹3.98 | ₹3.90 | ₹3.98 | 8,768 |
| 2026-05-14 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.91 | 8,292 |
| 2026-05-13 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.90 | 11,486 |
| 2026-05-12 | ₹4.00 | ₹4.00 | ₹3.98 | ₹4.00 | 17,100 |
| 2026-05-11 | ₹3.90 | ₹4.00 | ₹3.90 | ₹4.00 | 13,808 |
| 2026-05-08 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 14,336 |
| 2026-05-07 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 16,988 |
| 2026-05-06 | ₹3.90 | ₹4.00 | ₹3.61 | ₹4.00 | 12,864 |
| 2026-05-05 | ₹4.02 | ₹4.02 | ₹3.90 | ₹3.90 | 9,264 |
| 2026-05-04 | ₹3.90 | ₹3.90 | ₹3.74 | ₹3.90 | 9,768 |
| 2026-04-30 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 22,271 |
| 2026-04-29 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 18,040 |
| 2026-04-28 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 20,436 |
| 2026-04-27 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.90 | 7,569 |
| 2026-04-24 | ₹3.90 | ₹4.00 | ₹3.90 | ₹3.95 | 1,098 |
| 2026-04-23 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.90 | 8,496 |
| 2026-04-22 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 9,432 |
| 2026-04-21 | ₹4.00 | ₹4.00 | ₹3.60 | ₹3.60 | 18,586 |
| 2026-04-20 | ₹4.05 | ₹4.05 | ₹4.00 | ₹4.00 | 18,391 |
| 2026-04-17 | ₹3.90 | ₹4.35 | ₹3.90 | ₹3.99 | 1,290 |
| 2026-04-16 | ₹3.80 | ₹3.90 | ₹3.80 | ₹3.90 | 7,112 |
| 2026-04-15 | ₹4.00 | ₹4.00 | ₹3.80 | ₹3.80 | 15,008 |
| 2026-04-13 | ₹3.90 | ₹4.00 | ₹3.85 | ₹4.00 | 16,690 |
| 2026-04-10 | ₹3.80 | ₹4.05 | ₹3.80 | ₹4.00 | 16,639 |
| 2026-04-09 | ₹3.80 | ₹3.80 | ₹3.77 | ₹3.79 | 18,996 |
| 2026-04-08 | ₹3.90 | ₹4.40 | ₹3.85 | ₹4.01 | 8,115 |
| 2026-04-07 | ₹3.88 | ₹3.88 | ₹3.70 | ₹3.70 | 6,638 |
| 2026-04-06 | ₹3.90 | ₹3.90 | ₹3.55 | ₹3.69 | 8,942 |
| 2026-04-02 | ₹4.45 | ₹4.45 | ₹3.90 | ₹3.90 | 13,940 |
| 2026-04-01 | ₹3.74 | ₹3.90 | ₹3.74 | ₹3.90 | 6,223 |
| 2026-03-30 | ₹4.12 | ₹4.12 | ₹3.73 | ₹3.74 | 2,056 |
| 2026-03-27 | ₹3.80 | ₹4.25 | ₹3.80 | ₹4.15 | 9,830 |
| 2026-03-25 | ₹3.95 | ₹3.95 | ₹3.80 | ₹3.80 | 14,379 |
| 2026-03-24 | ₹3.90 | ₹3.90 | ₹3.80 | ₹3.80 | 7,781 |
| 2026-03-23 | ₹3.90 | ₹4.45 | ₹3.37 | ₹3.79 | 9,936 |
| 2026-03-20 | ₹4.35 | ₹4.35 | ₹3.80 | ₹3.90 | 19,022 |
| 2026-03-19 | ₹4.19 | ₹4.19 | ₹3.12 | ₹3.63 | 12,561 |
| 2026-03-18 | ₹3.71 | ₹3.83 | ₹3.71 | ₹3.83 | 7,044 |
| 2026-03-17 | ₹3.98 | ₹3.98 | ₹3.71 | ₹3.71 | 8,922 |
| 2026-03-16 | ₹3.98 | ₹3.98 | ₹3.98 | ₹3.98 | 4,610 |
| 2026-03-13 | ₹3.80 | ₹3.80 | ₹3.66 | ₹3.66 | 883 |
| 2026-03-12 | ₹3.65 | ₹3.81 | ₹3.65 | ₹3.80 | 5,649 |
| 2026-03-11 | ₹3.81 | ₹3.81 | ₹3.80 | ₹3.80 | 14,205 |
| 2026-03-10 | ₹3.90 | ₹4.20 | ₹3.80 | ₹3.80 | 4,922 |
| 2026-03-09 | ₹3.91 | ₹3.91 | ₹3.90 | ₹3.90 | 11,494 |
| 2026-03-06 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.91 | 3,826 |
| 2026-03-05 | ₹3.90 | ₹4.00 | ₹3.90 | ₹4.00 | 2,402 |
| 2026-03-04 | ₹4.19 | ₹4.19 | ₹3.85 | ₹3.90 | 6,768 |
| 2026-03-02 | ₹3.60 | ₹4.37 | ₹3.60 | ₹4.21 | 2,566 |
| 2026-02-27 | ₹4.00 | ₹4.00 | ₹3.98 | ₹3.98 | 22,187 |
| 2026-02-26 | ₹3.96 | ₹4.01 | ₹3.96 | ₹4.01 | 14,480 |
| 2026-02-25 | ₹3.95 | ₹3.97 | ₹3.95 | ₹3.96 | 6,280 |
| 2026-02-24 | ₹4.09 | ₹4.09 | ₹3.75 | ₹3.97 | 4,095 |
| 2026-02-23 | ₹3.98 | ₹3.98 | ₹3.61 | ₹3.65 | 2,191 |
| 2026-02-20 | ₹3.51 | ₹4.00 | ₹3.51 | ₹4.00 | 862 |
| 2026-02-19 | ₹3.85 | ₹4.04 | ₹3.85 | ₹4.04 | 22,375 |
| 2026-02-18 | ₹3.60 | ₹3.85 | ₹3.60 | ₹3.85 | 29,723 |
| 2026-02-17 | ₹3.60 | ₹3.61 | ₹3.60 | ₹3.60 | 12,645 |
| 2026-02-16 | ₹3.60 | ₹3.61 | ₹3.60 | ₹3.61 | 6,712 |
| 2026-02-13 | ₹3.71 | ₹3.71 | ₹3.60 | ₹3.60 | 5,889 |
| 2026-02-12 | ₹3.81 | ₹3.81 | ₹3.71 | ₹3.71 | 1,962 |
| 2026-02-11 | ₹3.81 | ₹3.81 | ₹3.81 | ₹3.81 | 2,013 |
| 2026-02-10 | ₹3.79 | ₹3.81 | ₹3.79 | ₹3.81 | 2,606 |
| 2026-02-09 | ₹3.83 | ₹3.83 | ₹3.79 | ₹3.79 | 4,352 |
| 2026-02-06 | ₹3.83 | ₹3.83 | ₹3.83 | ₹3.83 | 7,360 |
| 2026-02-05 | ₹3.41 | ₹3.83 | ₹3.41 | ₹3.83 | 2,685 |
| 2026-02-04 | ₹3.71 | ₹3.85 | ₹3.71 | ₹3.83 | 4,120 |
| 2026-02-03 | ₹3.62 | ₹4.50 | ₹3.62 | ₹3.69 | 35,026 |
| 2026-02-02 | ₹3.92 | ₹3.92 | ₹3.51 | ₹3.75 | 3,312 |
| 2026-02-01 | ₹3.51 | ₹4.00 | ₹3.51 | ₹3.92 | 29,806 |
| 2026-01-30 | ₹3.61 | ₹4.00 | ₹3.61 | ₹3.86 | 25,684 |
| 2026-01-29 | ₹3.90 | ₹4.04 | ₹3.80 | ₹3.89 | 5,777 |
| 2026-01-28 | ₹3.80 | ₹4.09 | ₹3.80 | ₹3.90 | 28,772 |
| 2026-01-27 | ₹3.30 | ₹3.90 | ₹3.30 | ₹3.83 | 544,446 |
| 2026-01-23 | ₹4.05 | ₹4.11 | ₹4.05 | ₹4.11 | 9,711 |
| 2026-01-22 | ₹4.05 | ₹4.05 | ₹4.05 | ₹4.05 | 18,864 |
| 2026-01-21 | ₹3.96 | ₹4.00 | ₹3.75 | ₹4.00 | 9,101 |
| 2026-01-20 | ₹4.00 | ₹4.00 | ₹3.95 | ₹3.98 | 31,048 |
| 2026-01-19 | ₹3.45 | ₹4.00 | ₹3.45 | ₹4.00 | 68,225 |
| 2026-01-16 | ₹4.00 | ₹4.00 | ₹3.60 | ₹3.86 | 9,705 |
| 2026-01-14 | ₹4.25 | ₹4.25 | ₹4.12 | ₹4.12 | 60,280 |
| 2026-01-13 | ₹4.10 | ₹4.10 | ₹3.80 | ₹3.80 | 44,307 |
| 2026-01-12 | ₹4.20 | ₹4.20 | ₹4.00 | ₹4.04 | 179,912 |
| 2026-01-09 | ₹3.49 | ₹3.96 | ₹3.49 | ₹3.50 | 24,827 |
| 2026-01-08 | ₹3.40 | ₹3.79 | ₹3.40 | ₹3.43 | 8,203 |
| 2026-01-07 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 387 |
| 2026-01-06 | ₹3.40 | ₹3.41 | ₹3.40 | ₹3.40 | 13,982 |
| 2026-01-05 | ₹3.40 | ₹3.40 | ₹3.30 | ₹3.40 | 5,777 |
| 2026-01-02 | ₹3.50 | ₹3.50 | ₹3.40 | ₹3.40 | 30,817 |
| 2026-01-01 | ₹3.77 | ₹3.78 | ₹3.77 | ₹3.78 | 14,705 |
Atharv Enterprises Share Price Performance Analysis (Feb 2010 - Oct 2026)
ATHARVENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.57%
₹3.78 → ₹4.86
Year to Date
Price Volatility
11.74%
Low Volatility
Year to Date
Average Daily Volume
24,621
Year to Date Average
BSE Exchange
Atharv Enterprises Share Price History – Frequently Asked Questions
Common questions about ATHARVENT historical data and records. Review ATHARVENT P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Atharv Enterprises (ATHARVENT)?
The all-time high share price of Atharv Enterprises was ₹79.0 recorded on August 19, 2013 on the BSE exchange.
What is the all-time low share price of Atharv Enterprises (ATHARVENT)?
The all-time low share price of Atharv Enterprises was ₹0.36 recorded on March 11, 2020 on the BSE exchange.
How can I download ATHARVENT historical share price data?
You can download Atharv Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATHARVENT shares?
The highest trading volume day for Atharv Enterprises was 5,187,036 shares traded on October 11, 2017 on the BSE exchange, with share price at ₹1.92.