Price Data Selection & Download
Atishay Share Price All Time Records & Statistics (Oct 2014 - Sep 2026)
2515 daily OHLCV records on BSE from Oct. 2014 to Sept. 2026. For live price, key ratios and fundamentals, see ATISHAY stock price BSE.
Share Price All Time High
₹249.90
December 13, 2024
BSE Exchange
Share Price All Time Low
₹17.00
October 16, 2014
BSE Exchange
Highest Volume Trading Day
1,072,600
June 12, 2017 • ₹128.10
BSE Exchange
Share Price History Data (Oct 2014 - Sep 2026)
ATISHAY daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹142.00 | ₹142.10 | ₹140.00 | ₹140.00 | 739 |
| 2026-09-17 | ₹140.35 | ₹145.00 | ₹138.65 | ₹138.80 | 2,300 |
| 2026-09-16 | ₹141.00 | ₹141.10 | ₹135.15 | ₹140.35 | 3,148 |
| 2026-09-15 | ₹156.00 | ₹160.90 | ₹138.00 | ₹140.60 | 12,746 |
| 2026-09-11 | ₹141.25 | ₹156.00 | ₹141.00 | ₹154.10 | 6,723 |
| 2026-09-10 | ₹150.35 | ₹152.00 | ₹146.05 | ₹147.20 | 2,081 |
| 2026-09-09 | ₹148.55 | ₹154.40 | ₹147.15 | ₹150.35 | 1,064 |
| 2026-09-08 | ₹151.00 | ₹154.75 | ₹148.25 | ₹148.40 | 1,174 |
| 2026-09-07 | ₹147.50 | ₹151.00 | ₹146.10 | ₹151.00 | 787 |
| 2026-09-04 | ₹149.00 | ₹154.00 | ₹142.25 | ₹147.10 | 4,144 |
| 2026-09-03 | ₹149.00 | ₹154.65 | ₹146.00 | ₹147.30 | 1,559 |
| 2026-09-02 | ₹152.00 | ₹154.95 | ₹148.05 | ₹148.25 | 855 |
| 2026-09-01 | ₹150.00 | ₹154.90 | ₹146.25 | ₹150.20 | 1,719 |
| 2026-08-31 | ₹152.55 | ₹152.60 | ₹147.20 | ₹150.05 | 2,234 |
| 2026-08-28 | ₹154.05 | ₹157.90 | ₹150.30 | ₹152.50 | 2,473 |
| 2026-08-27 | ₹156.35 | ₹159.90 | ₹150.80 | ₹154.05 | 3,325 |
| 2026-08-26 | ₹159.70 | ₹160.15 | ₹155.25 | ₹156.20 | 2,427 |
| 2026-08-25 | ₹158.70 | ₹160.00 | ₹154.55 | ₹159.70 | 2,682 |
| 2026-08-24 | ₹157.05 | ₹158.00 | ₹153.05 | ₹157.15 | 3,356 |
| 2026-08-21 | ₹157.00 | ₹164.70 | ₹156.00 | ₹157.05 | 864 |
| 2026-08-20 | ₹156.00 | ₹160.00 | ₹155.00 | ₹156.85 | 1,622 |
| 2026-08-19 | ₹158.80 | ₹159.95 | ₹154.05 | ₹156.70 | 2,686 |
| 2026-08-18 | ₹158.00 | ₹164.00 | ₹156.00 | ₹158.70 | 4,571 |
| 2026-08-17 | ₹162.60 | ₹167.95 | ₹158.05 | ₹159.45 | 1,550 |
| 2026-08-14 | ₹160.10 | ₹166.00 | ₹160.00 | ₹160.45 | 1,287 |
| 2026-08-13 | ₹165.30 | ₹166.10 | ₹161.40 | ₹162.35 | 5,806 |
| 2026-08-12 | ₹161.10 | ₹170.00 | ₹161.10 | ₹166.10 | 2,502 |
| 2026-08-11 | ₹166.50 | ₹168.00 | ₹162.50 | ₹164.65 | 4,444 |
| 2026-08-10 | ₹160.05 | ₹172.55 | ₹160.05 | ₹166.50 | 6,674 |
| 2026-08-07 | ₹163.05 | ₹167.00 | ₹161.00 | ₹163.75 | 4,822 |
| 2026-08-06 | ₹170.10 | ₹170.10 | ₹162.05 | ₹162.55 | 1,785 |
| 2026-08-05 | ₹167.50 | ₹172.85 | ₹163.55 | ₹170.00 | 1,508 |
| 2026-08-04 | ₹161.05 | ₹168.30 | ₹161.05 | ₹167.15 | 3,191 |
| 2026-08-03 | ₹161.00 | ₹168.00 | ₹155.05 | ₹161.00 | 6,730 |
| 2026-07-31 | ₹161.75 | ₹166.00 | ₹160.00 | ₹161.10 | 2,237 |
| 2026-07-30 | ₹167.85 | ₹171.15 | ₹158.65 | ₹160.95 | 5,305 |
| 2026-07-29 | ₹172.40 | ₹172.40 | ₹166.45 | ₹168.65 | 1,022 |
| 2026-07-28 | ₹165.55 | ₹169.15 | ₹162.20 | ₹166.65 | 1,608 |
| 2026-07-27 | ₹171.90 | ₹174.70 | ₹165.50 | ₹170.00 | 1,177 |
| 2026-07-24 | ₹164.50 | ₹171.90 | ₹163.80 | ₹169.25 | 1,640 |
| 2026-07-23 | ₹167.15 | ₹169.85 | ₹164.00 | ₹164.25 | 2,848 |
| 2026-07-22 | ₹178.95 | ₹183.70 | ₹162.10 | ₹163.70 | 7,535 |
| 2026-07-21 | ₹177.00 | ₹177.95 | ₹168.90 | ₹173.55 | 5,237 |
| 2026-07-20 | ₹171.55 | ₹174.95 | ₹152.30 | ₹171.70 | 42,788 |
| 2026-07-17 | ₹190.00 | ₹190.00 | ₹170.00 | ₹171.70 | 26,894 |
| 2026-07-16 | ₹192.00 | ₹204.00 | ₹192.00 | ₹196.95 | 2,651 |
| 2026-07-15 | ₹203.85 | ₹204.90 | ₹197.00 | ₹198.85 | 4,111 |
| 2026-07-14 | ₹196.95 | ₹205.00 | ₹195.05 | ₹203.85 | 3,732 |
| 2026-07-13 | ₹197.05 | ₹202.85 | ₹191.10 | ₹196.90 | 10,062 |
| 2026-07-10 | ₹203.95 | ₹205.00 | ₹199.00 | ₹200.90 | 3,993 |
| 2026-07-09 | ₹199.15 | ₹204.70 | ₹194.00 | ₹198.45 | 3,338 |
| 2026-07-08 | ₹210.00 | ₹210.00 | ₹194.05 | ₹199.15 | 4,500 |
| 2026-07-07 | ₹214.80 | ₹214.80 | ₹201.00 | ₹203.70 | 1,352 |
| 2026-07-06 | ₹203.95 | ₹205.00 | ₹201.50 | ₹201.50 | 4,157 |
| 2026-07-03 | ₹202.00 | ₹207.50 | ₹201.00 | ₹203.45 | 5,409 |
| 2026-07-02 | ₹202.05 | ₹204.80 | ₹201.00 | ₹201.20 | 1,781 |
| 2026-07-01 | ₹200.05 | ₹210.00 | ₹200.00 | ₹205.00 | 4,978 |
| 2026-06-30 | ₹201.85 | ₹205.00 | ₹201.00 | ₹201.05 | 5,635 |
| 2026-06-29 | ₹199.00 | ₹209.00 | ₹199.00 | ₹203.20 | 4,689 |
| 2026-06-25 | ₹197.00 | ₹207.60 | ₹197.00 | ₹205.30 | 3,166 |
| 2026-06-24 | ₹207.00 | ₹208.60 | ₹202.00 | ₹203.95 | 1,598 |
| 2026-06-23 | ₹209.00 | ₹209.00 | ₹203.00 | ₹204.00 | 9,288 |
| 2026-06-22 | ₹205.95 | ₹210.00 | ₹205.25 | ₹209.40 | 4,543 |
| 2026-06-19 | ₹207.05 | ₹210.00 | ₹204.00 | ₹205.25 | 4,719 |
| 2026-06-18 | ₹205.05 | ₹210.00 | ₹205.05 | ₹207.25 | 2,358 |
| 2026-06-17 | ₹207.95 | ₹208.00 | ₹205.00 | ₹207.95 | 9,161 |
| 2026-06-16 | ₹205.90 | ₹210.00 | ₹200.05 | ₹204.00 | 5,302 |
| 2026-06-15 | ₹206.20 | ₹217.00 | ₹205.00 | ₹205.50 | 3,993 |
| 2026-06-12 | ₹205.50 | ₹214.95 | ₹202.50 | ₹203.00 | 2,297 |
| 2026-06-11 | ₹213.00 | ₹213.00 | ₹205.50 | ₹205.55 | 743 |
| 2026-06-10 | ₹207.55 | ₹216.00 | ₹202.10 | ₹211.25 | 9,832 |
| 2026-06-09 | ₹195.50 | ₹215.00 | ₹192.00 | ₹209.65 | 25,969 |
| 2026-06-08 | ₹201.30 | ₹202.00 | ₹195.50 | ₹196.10 | 1,630 |
| 2026-06-05 | ₹199.95 | ₹209.00 | ₹196.10 | ₹199.30 | 14,250 |
| 2026-06-04 | ₹195.50 | ₹199.00 | ₹193.00 | ₹199.00 | 2,547 |
| 2026-06-03 | ₹196.20 | ₹197.00 | ₹191.40 | ₹195.50 | 6,533 |
| 2026-06-02 | ₹190.00 | ₹199.00 | ₹185.00 | ₹196.20 | 6,944 |
| 2026-06-01 | ₹196.05 | ₹198.95 | ₹190.00 | ₹191.15 | 4,173 |
| 2026-05-29 | ₹194.55 | ₹198.00 | ₹193.00 | ₹194.55 | 2,715 |
| 2026-05-27 | ₹196.10 | ₹197.80 | ₹193.50 | ₹194.00 | 3,382 |
| 2026-05-26 | ₹195.00 | ₹199.00 | ₹195.00 | ₹196.10 | 1,839 |
| 2026-05-25 | ₹196.55 | ₹200.00 | ₹192.00 | ₹195.00 | 8,372 |
| 2026-05-22 | ₹196.55 | ₹198.00 | ₹190.90 | ₹192.00 | 12,067 |
| 2026-05-21 | ₹194.50 | ₹200.00 | ₹193.50 | ₹195.00 | 10,213 |
| 2026-05-20 | ₹195.00 | ₹197.00 | ₹193.00 | ₹194.50 | 3,807 |
| 2026-05-19 | ₹197.10 | ₹199.00 | ₹194.00 | ₹194.50 | 4,061 |
| 2026-05-18 | ₹192.50 | ₹197.15 | ₹190.00 | ₹193.20 | 12,494 |
| 2026-05-15 | ₹199.05 | ₹204.00 | ₹193.00 | ₹199.95 | 18,357 |
| 2026-05-14 | ₹194.05 | ₹197.95 | ₹191.00 | ₹195.10 | 12,262 |
| 2026-05-13 | ₹193.00 | ₹199.50 | ₹193.00 | ₹195.70 | 4,558 |
| 2026-05-12 | ₹199.70 | ₹200.00 | ₹194.05 | ₹195.05 | 7,333 |
| 2026-05-11 | ₹199.00 | ₹201.45 | ₹197.55 | ₹199.70 | 10,529 |
| 2026-05-08 | ₹195.50 | ₹201.50 | ₹190.00 | ₹200.10 | 23,948 |
| 2026-05-07 | ₹199.85 | ₹200.95 | ₹192.05 | ₹195.10 | 6,536 |
| 2026-05-06 | ₹195.05 | ₹200.95 | ₹195.00 | ₹199.85 | 2,358 |
| 2026-05-05 | ₹197.40 | ₹199.00 | ₹191.50 | ₹195.35 | 2,447 |
| 2026-05-04 | ₹198.60 | ₹199.95 | ₹194.10 | ₹195.45 | 8,228 |
| 2026-04-30 | ₹195.00 | ₹199.70 | ₹188.00 | ₹194.70 | 12,065 |
| 2026-04-29 | ₹198.20 | ₹203.90 | ₹194.05 | ₹195.00 | 13,775 |
| 2026-04-28 | ₹202.05 | ₹202.90 | ₹196.50 | ₹200.85 | 7,942 |
| 2026-04-27 | ₹207.00 | ₹207.05 | ₹188.70 | ₹200.85 | 30,476 |
| 2026-04-24 | ₹218.00 | ₹221.45 | ₹211.20 | ₹214.60 | 3,778 |
| 2026-04-23 | ₹220.00 | ₹224.00 | ₹210.00 | ₹216.05 | 5,264 |
| 2026-04-22 | ₹216.30 | ₹227.00 | ₹207.00 | ₹221.60 | 12,831 |
| 2026-04-21 | ₹220.00 | ₹224.50 | ₹214.00 | ₹216.30 | 1,724 |
| 2026-04-20 | ₹228.70 | ₹228.70 | ₹216.65 | ₹221.40 | 2,837 |
| 2026-04-17 | ₹224.35 | ₹230.00 | ₹219.15 | ₹228.70 | 4,104 |
| 2026-04-16 | ₹230.00 | ₹230.00 | ₹219.00 | ₹225.50 | 5,289 |
| 2026-04-15 | ₹212.60 | ₹225.95 | ₹212.60 | ₹222.95 | 7,297 |
| 2026-04-13 | ₹207.65 | ₹217.00 | ₹206.00 | ₹214.15 | 1,847 |
| 2026-04-10 | ₹205.00 | ₹219.00 | ₹199.80 | ₹215.70 | 25,475 |
| 2026-04-09 | ₹220.00 | ₹220.00 | ₹212.00 | ₹212.50 | 3,888 |
| 2026-04-08 | ₹221.00 | ₹231.45 | ₹216.20 | ₹219.75 | 3,636 |
| 2026-04-07 | ₹211.65 | ₹231.95 | ₹211.60 | ₹219.05 | 32,865 |
| 2026-04-06 | ₹213.00 | ₹234.30 | ₹210.85 | ₹217.40 | 4,856 |
| 2026-04-02 | ₹217.30 | ₹217.30 | ₹212.50 | ₹215.00 | 1,006 |
| 2026-04-01 | ₹217.25 | ₹224.95 | ₹217.00 | ₹217.35 | 3,107 |
| 2026-03-30 | ₹229.45 | ₹234.55 | ₹214.65 | ₹218.85 | 7,572 |
| 2026-03-27 | ₹225.00 | ₹235.00 | ₹216.00 | ₹227.20 | 18,324 |
| 2026-03-25 | ₹199.15 | ₹230.40 | ₹199.10 | ₹213.70 | 20,280 |
| 2026-03-24 | ₹199.05 | ₹201.40 | ₹194.00 | ₹199.10 | 3,195 |
| 2026-03-23 | ₹212.70 | ₹212.70 | ₹192.00 | ₹194.50 | 5,871 |
| 2026-03-20 | ₹205.95 | ₹222.05 | ₹200.00 | ₹208.95 | 17,523 |
| 2026-03-19 | ₹214.00 | ₹214.00 | ₹197.00 | ₹206.55 | 3,000 |
| 2026-03-18 | ₹217.15 | ₹217.15 | ₹199.65 | ₹204.25 | 1,735 |
| 2026-03-17 | ₹214.90 | ₹215.00 | ₹204.85 | ₹213.45 | 4,896 |
| 2026-03-16 | ₹201.75 | ₹212.90 | ₹198.10 | ₹209.25 | 4,465 |
| 2026-03-13 | ₹209.60 | ₹209.75 | ₹195.50 | ₹206.90 | 3,445 |
| 2026-03-12 | ₹208.15 | ₹212.00 | ₹202.25 | ₹209.60 | 13,588 |
| 2026-03-11 | ₹211.85 | ₹211.85 | ₹205.05 | ₹208.15 | 5,483 |
| 2026-03-10 | ₹204.00 | ₹212.00 | ₹202.05 | ₹207.65 | 5,842 |
| 2026-03-09 | ₹201.95 | ₹205.05 | ₹191.00 | ₹199.10 | 9,138 |
| 2026-03-06 | ₹202.30 | ₹212.00 | ₹196.00 | ₹205.10 | 15,365 |
| 2026-03-05 | ₹172.00 | ₹206.20 | ₹172.00 | ₹203.70 | 21,101 |
| 2026-03-04 | ₹166.95 | ₹176.00 | ₹152.15 | ₹171.85 | 68,782 |
| 2026-03-02 | ₹172.65 | ₹172.70 | ₹155.00 | ₹162.85 | 4,324 |
| 2026-02-27 | ₹176.00 | ₹178.75 | ₹172.00 | ₹172.75 | 795 |
| 2026-02-26 | ₹181.00 | ₹184.00 | ₹176.00 | ₹178.75 | 1,339 |
| 2026-02-25 | ₹177.00 | ₹183.00 | ₹174.00 | ₹181.20 | 767 |
| 2026-02-24 | ₹180.00 | ₹180.95 | ₹175.00 | ₹177.40 | 787 |
| 2026-02-23 | ₹176.00 | ₹180.00 | ₹176.00 | ₹179.75 | 1,943 |
| 2026-02-20 | ₹185.00 | ₹185.00 | ₹175.00 | ₹177.40 | 1,489 |
| 2026-02-19 | ₹182.00 | ₹188.00 | ₹178.00 | ₹178.10 | 1,230 |
| 2026-02-18 | ₹175.00 | ₹189.00 | ₹175.00 | ₹181.80 | 1,279 |
| 2026-02-17 | ₹185.00 | ₹194.00 | ₹184.00 | ₹190.15 | 1,646 |
| 2026-02-16 | ₹180.00 | ₹191.00 | ₹178.05 | ₹190.00 | 1,980 |
| 2026-02-13 | ₹190.00 | ₹190.00 | ₹181.50 | ₹184.15 | 865 |
| 2026-02-12 | ₹195.00 | ₹204.90 | ₹191.00 | ₹194.40 | 6,176 |
| 2026-02-11 | ₹188.00 | ₹202.00 | ₹188.00 | ₹200.15 | 10,061 |
| 2026-02-10 | ₹185.00 | ₹193.00 | ₹185.00 | ₹190.65 | 7,064 |
| 2026-02-09 | ₹176.15 | ₹186.10 | ₹176.00 | ₹182.60 | 4,454 |
| 2026-02-06 | ₹178.15 | ₹179.95 | ₹175.00 | ₹178.45 | 1,628 |
| 2026-02-05 | ₹184.00 | ₹187.00 | ₹176.05 | ₹178.15 | 2,819 |
| 2026-02-04 | ₹180.10 | ₹187.00 | ₹180.10 | ₹183.80 | 2,335 |
| 2026-02-03 | ₹184.25 | ₹187.80 | ₹177.00 | ₹186.10 | 5,733 |
| 2026-02-02 | ₹186.30 | ₹191.00 | ₹168.00 | ₹176.65 | 3,995 |
| 2026-02-01 | ₹187.00 | ₹187.00 | ₹173.15 | ₹176.80 | 7,287 |
| 2026-01-30 | ₹183.90 | ₹186.90 | ₹183.90 | ₹186.65 | 527 |
| 2026-01-29 | ₹188.05 | ₹188.05 | ₹176.00 | ₹183.90 | 6,315 |
| 2026-01-28 | ₹192.50 | ₹198.00 | ₹187.10 | ₹188.05 | 5,367 |
| 2026-01-27 | ₹193.35 | ₹195.00 | ₹186.25 | ₹191.30 | 4,754 |
| 2026-01-23 | ₹180.10 | ₹193.95 | ₹180.10 | ₹192.50 | 4,308 |
| 2026-01-22 | ₹192.00 | ₹197.95 | ₹188.30 | ₹195.60 | 3,157 |
| 2026-01-21 | ₹190.05 | ₹190.05 | ₹171.00 | ₹183.25 | 27,604 |
| 2026-01-20 | ₹205.60 | ₹205.60 | ₹188.95 | ₹189.55 | 34,930 |
| 2026-01-19 | ₹218.80 | ₹218.80 | ₹208.00 | ₹209.90 | 4,897 |
| 2026-01-16 | ₹211.00 | ₹219.00 | ₹206.10 | ₹216.10 | 9,297 |
| 2026-01-14 | ₹203.00 | ₹214.00 | ₹203.00 | ₹209.85 | 85,734 |
| 2026-01-13 | ₹192.25 | ₹205.00 | ₹192.25 | ₹202.30 | 5,644 |
| 2026-01-12 | ₹206.20 | ₹207.90 | ₹190.75 | ₹195.25 | 9,739 |
| 2026-01-09 | ₹214.95 | ₹214.95 | ₹205.25 | ₹207.70 | 8,412 |
| 2026-01-08 | ₹219.00 | ₹219.00 | ₹210.15 | ₹211.80 | 5,608 |
| 2026-01-07 | ₹206.70 | ₹217.20 | ₹206.70 | ₹216.65 | 7,733 |
| 2026-01-06 | ₹207.05 | ₹215.95 | ₹206.50 | ₹212.00 | 8,956 |
| 2026-01-05 | ₹211.05 | ₹218.00 | ₹205.50 | ₹210.25 | 14,266 |
| 2026-01-02 | ₹205.20 | ₹216.00 | ₹205.20 | ₹215.90 | 12,779 |
| 2026-01-01 | ₹205.00 | ₹212.00 | ₹200.00 | ₹209.45 | 18,105 |
Atishay Share Price Performance Analysis (Oct 2014 - Sep 2026)
ATISHAY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.16%
₹209.45 → ₹140.00
Year to Date
Price Volatility
11.55%
Low Volatility
Year to Date
Average Daily Volume
7,348
Year to Date Average
BSE Exchange
Atishay Share Price History – Frequently Asked Questions
Common questions about ATISHAY historical data and records. Analyse ATISHAY promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Atishay (ATISHAY)?
The all-time high share price of Atishay was ₹249.9 recorded on December 13, 2024 on the BSE exchange.
What is the all-time low share price of Atishay (ATISHAY)?
The all-time low share price of Atishay was ₹17.0 recorded on October 16, 2014 on the BSE exchange.
How can I download ATISHAY historical share price data?
You can download Atishay 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 ATISHAY shares?
The highest trading volume day for Atishay was 1,072,600 shares traded on June 12, 2017 on the BSE exchange, with share price at ₹128.1.