Price Data Selection & Download
Athena Global Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3439 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine ATHENAGLO quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹129.89
June 14, 2024
BSE Exchange
Share Price All Time Low
₹5.34
March 22, 2013
BSE Exchange
Highest Volume Trading Day
142,761
July 21, 2011 • ₹15.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ATHENAGLO daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹70.30 | ₹70.45 | ₹70.30 | ₹70.30 | 1,915 |
| 2026-05-26 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 52 |
| 2026-05-25 | ₹72.72 | ₹75.00 | ₹69.00 | ₹75.00 | 1,856 |
| 2026-05-22 | ₹69.26 | ₹72.49 | ₹69.26 | ₹72.00 | 133 |
| 2026-05-21 | ₹69.26 | ₹69.50 | ₹69.26 | ₹69.26 | 2,451 |
| 2026-05-20 | ₹69.26 | ₹69.79 | ₹69.25 | ₹69.26 | 244 |
| 2026-05-19 | ₹69.27 | ₹69.61 | ₹69.27 | ₹69.27 | 3,588 |
| 2026-05-18 | ₹72.50 | ₹72.50 | ₹69.27 | ₹69.27 | 1,094 |
| 2026-05-15 | ₹69.13 | ₹72.88 | ₹69.13 | ₹72.88 | 478 |
| 2026-05-14 | ₹72.41 | ₹72.77 | ₹72.41 | ₹72.76 | 59 |
| 2026-05-13 | ₹69.50 | ₹72.78 | ₹69.50 | ₹72.77 | 51 |
| 2026-05-12 | ₹72.95 | ₹73.50 | ₹68.75 | ₹69.50 | 6,747 |
| 2026-05-11 | ₹72.50 | ₹72.50 | ₹69.40 | ₹70.00 | 3,173 |
| 2026-05-08 | ₹73.50 | ₹73.50 | ₹73.00 | ₹73.00 | 409 |
| 2026-05-07 | ₹72.00 | ₹74.00 | ₹70.00 | ₹70.00 | 1,591 |
| 2026-05-06 | ₹70.00 | ₹73.50 | ₹69.50 | ₹70.89 | 2,440 |
| 2026-05-05 | ₹71.50 | ₹71.50 | ₹70.00 | ₹70.00 | 5,155 |
| 2026-05-04 | ₹74.59 | ₹75.70 | ₹71.22 | ₹71.53 | 970 |
| 2026-04-30 | ₹74.97 | ₹74.97 | ₹74.00 | ₹74.96 | 3,476 |
| 2026-04-29 | ₹72.50 | ₹73.00 | ₹71.41 | ₹72.03 | 443 |
| 2026-04-28 | ₹75.99 | ₹75.99 | ₹72.55 | ₹72.59 | 220 |
| 2026-04-27 | ₹76.90 | ₹76.90 | ₹72.52 | ₹72.56 | 716 |
| 2026-04-24 | ₹75.00 | ₹76.98 | ₹75.00 | ₹76.98 | 1,606 |
| 2026-04-23 | ₹75.01 | ₹76.99 | ₹73.62 | ₹76.99 | 3,761 |
| 2026-04-22 | ₹76.90 | ₹77.62 | ₹72.52 | ₹77.35 | 10,847 |
| 2026-04-21 | ₹70.00 | ₹76.90 | ₹70.00 | ₹76.90 | 2,502 |
| 2026-04-20 | ₹74.59 | ₹76.97 | ₹74.58 | ₹75.08 | 3,173 |
| 2026-04-17 | ₹68.78 | ₹74.59 | ₹65.30 | ₹73.37 | 11,716 |
| 2026-04-16 | ₹63.17 | ₹68.88 | ₹63.17 | ₹65.33 | 552 |
| 2026-04-15 | ₹64.90 | ₹65.00 | ₹64.87 | ₹65.00 | 1,606 |
| 2026-04-13 | ₹67.68 | ₹67.85 | ₹63.12 | ₹64.87 | 1,187 |
| 2026-04-10 | ₹66.20 | ₹68.78 | ₹64.88 | ₹65.00 | 2,654 |
| 2026-04-09 | ₹62.00 | ₹66.20 | ₹62.00 | ₹64.88 | 755 |
| 2026-04-08 | ₹65.02 | ₹66.17 | ₹64.94 | ₹65.00 | 553 |
| 2026-04-07 | ₹63.50 | ₹64.90 | ₹63.00 | ₹64.90 | 10,506 |
| 2026-04-06 | ₹63.01 | ₹63.50 | ₹62.50 | ₹63.50 | 3,135 |
| 2026-04-02 | ₹69.00 | ₹69.00 | ₹62.03 | ₹63.01 | 5,401 |
| 2026-04-01 | ₹64.90 | ₹64.90 | ₹63.00 | ₹63.77 | 4,308 |
| 2026-03-30 | ₹57.10 | ₹59.48 | ₹57.10 | ₹58.00 | 9,824 |
| 2026-03-27 | ₹63.46 | ₹63.46 | ₹59.01 | ₹59.98 | 3,349 |
| 2026-03-25 | ₹63.40 | ₹65.00 | ₹63.00 | ₹63.46 | 3,459 |
| 2026-03-24 | ₹60.51 | ₹63.90 | ₹60.00 | ₹63.39 | 2,418 |
| 2026-03-23 | ₹66.25 | ₹66.25 | ₹59.51 | ₹60.76 | 5,752 |
| 2026-03-20 | ₹67.88 | ₹67.88 | ₹66.25 | ₹66.25 | 261 |
| 2026-03-19 | ₹65.24 | ₹68.00 | ₹63.50 | ₹64.20 | 3,104 |
| 2026-03-18 | ₹69.00 | ₹69.00 | ₹65.37 | ₹65.41 | 510 |
| 2026-03-17 | ₹66.65 | ₹68.34 | ₹65.00 | ₹68.34 | 847 |
| 2026-03-16 | ₹68.30 | ₹68.30 | ₹65.10 | ₹66.65 | 767 |
| 2026-03-13 | ₹69.90 | ₹69.90 | ₹66.52 | ₹68.50 | 355 |
| 2026-03-12 | ₹70.70 | ₹70.70 | ₹70.00 | ₹70.00 | 11 |
| 2026-03-11 | ₹67.55 | ₹70.00 | ₹67.55 | ₹70.00 | 272 |
| 2026-03-10 | ₹70.20 | ₹70.20 | ₹70.00 | ₹70.00 | 1,160 |
| 2026-03-09 | ₹74.46 | ₹74.46 | ₹67.05 | ₹70.20 | 306 |
| 2026-03-06 | ₹73.00 | ₹74.75 | ₹72.00 | ₹73.00 | 5,188 |
| 2026-03-05 | ₹66.20 | ₹71.01 | ₹66.20 | ₹70.00 | 5,279 |
| 2026-03-04 | ₹66.00 | ₹76.00 | ₹65.76 | ₹66.00 | 12,580 |
| 2026-03-02 | ₹74.50 | ₹74.50 | ₹70.00 | ₹70.41 | 1,089 |
| 2026-02-27 | ₹74.50 | ₹74.50 | ₹74.13 | ₹74.50 | 350 |
| 2026-02-26 | ₹77.38 | ₹77.38 | ₹74.50 | ₹74.76 | 6,245 |
| 2026-02-25 | ₹75.14 | ₹77.98 | ₹75.00 | ₹77.40 | 2,160 |
| 2026-02-24 | ₹75.75 | ₹77.00 | ₹75.01 | ₹75.51 | 2,556 |
| 2026-02-23 | ₹79.99 | ₹79.99 | ₹77.72 | ₹77.72 | 45 |
| 2026-02-20 | ₹75.73 | ₹77.00 | ₹75.73 | ₹76.06 | 1,652 |
| 2026-02-19 | ₹76.01 | ₹76.50 | ₹76.01 | ₹76.50 | 155 |
| 2026-02-18 | ₹76.51 | ₹78.99 | ₹75.00 | ₹76.00 | 3,529 |
| 2026-02-17 | ₹82.00 | ₹82.00 | ₹77.15 | ₹77.15 | 1,438 |
| 2026-02-16 | ₹80.90 | ₹82.00 | ₹77.05 | ₹80.00 | 2,039 |
| 2026-02-13 | ₹76.10 | ₹77.00 | ₹75.50 | ₹76.15 | 66 |
| 2026-02-12 | ₹74.01 | ₹81.00 | ₹74.01 | ₹77.22 | 3,363 |
| 2026-02-11 | ₹78.79 | ₹78.79 | ₹77.00 | ₹78.79 | 2,455 |
| 2026-02-10 | ₹77.98 | ₹77.98 | ₹75.00 | ₹75.33 | 1,064 |
| 2026-02-09 | ₹79.88 | ₹79.88 | ₹73.49 | ₹75.15 | 3,088 |
| 2026-02-06 | ₹77.50 | ₹78.90 | ₹75.00 | ₹75.44 | 2,127 |
| 2026-02-05 | ₹80.00 | ₹80.00 | ₹76.50 | ₹77.51 | 2,378 |
| 2026-02-04 | ₹75.05 | ₹79.99 | ₹75.05 | ₹77.93 | 1,041 |
| 2026-02-03 | ₹79.99 | ₹81.40 | ₹75.32 | ₹79.42 | 8,801 |
| 2026-02-02 | ₹77.01 | ₹78.70 | ₹76.01 | ₹76.51 | 3,571 |
| 2026-02-01 | ₹75.00 | ₹80.50 | ₹75.00 | ₹79.35 | 3,698 |
| 2026-01-30 | ₹81.99 | ₹81.99 | ₹77.25 | ₹77.25 | 634 |
| 2026-01-29 | ₹84.85 | ₹84.85 | ₹80.00 | ₹81.20 | 2,194 |
| 2026-01-28 | ₹77.40 | ₹81.99 | ₹74.12 | ₹76.12 | 4,282 |
| 2026-01-27 | ₹73.98 | ₹77.99 | ₹71.10 | ₹77.40 | 1,524 |
| 2026-01-23 | ₹81.92 | ₹82.00 | ₹73.01 | ₹76.81 | 4,888 |
| 2026-01-22 | ₹83.99 | ₹88.70 | ₹78.01 | ₹81.92 | 3,519 |
| 2026-01-21 | ₹76.38 | ₹82.65 | ₹75.80 | ₹80.94 | 83 |
| 2026-01-20 | ₹77.00 | ₹82.00 | ₹76.00 | ₹76.00 | 2,925 |
| 2026-01-19 | ₹79.00 | ₹79.11 | ₹77.00 | ₹77.49 | 3,939 |
| 2026-01-16 | ₹78.11 | ₹84.50 | ₹76.00 | ₹80.00 | 5,016 |
| 2026-01-14 | ₹78.50 | ₹79.90 | ₹73.50 | ₹78.11 | 2,443 |
| 2026-01-13 | ₹77.90 | ₹79.99 | ₹77.90 | ₹78.50 | 1,803 |
| 2026-01-12 | ₹82.60 | ₹82.60 | ₹77.80 | ₹77.85 | 2,278 |
| 2026-01-09 | ₹81.00 | ₹82.00 | ₹80.20 | ₹80.60 | 993 |
| 2026-01-08 | ₹84.06 | ₹86.00 | ₹78.50 | ₹81.25 | 11,611 |
| 2026-01-07 | ₹86.72 | ₹86.90 | ₹85.00 | ₹86.35 | 987 |
| 2026-01-06 | ₹88.00 | ₹88.00 | ₹85.10 | ₹86.98 | 1,763 |
| 2026-01-05 | ₹84.75 | ₹89.98 | ₹84.60 | ₹85.05 | 7,455 |
| 2026-01-02 | ₹89.49 | ₹89.93 | ₹86.00 | ₹86.01 | 3,168 |
| 2026-01-01 | ₹88.75 | ₹88.79 | ₹87.00 | ₹87.80 | 1,709 |
Athena Global Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
ATHENAGLO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.93%
₹87.80 → ₹70.30
Year to Date
Price Volatility
8.55%
Low Volatility
Year to Date
Average Daily Volume
2,787
Year to Date Average
BSE Exchange
Athena Global Technologies Share Price History – Frequently Asked Questions
Common questions about ATHENAGLO historical data and records. Explore ATHENAGLO Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Athena Global Technologies (ATHENAGLO)?
The all-time high share price of Athena Global Technologies was ₹129.89 recorded on June 14, 2024 on the BSE exchange.
What is the all-time low share price of Athena Global Technologies (ATHENAGLO)?
The all-time low share price of Athena Global Technologies was ₹5.34 recorded on March 22, 2013 on the BSE exchange.
How can I download ATHENAGLO historical share price data?
You can download Athena Global Technologies 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 ATHENAGLO shares?
The highest trading volume day for Athena Global Technologies was 142,761 shares traded on July 21, 2011 on the BSE exchange, with share price at ₹15.75.