ATGL.NS(ATGL.NS)
ATGL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $739.00 | $739.00 | $717.10 | $721.75 | 1.27M |
| 7/2/2026 | $734.00 | $744.90 | $728.55 | $733.45 | 1.76M |
| 7/1/2026 | $728.00 | $746.40 | $723.15 | $734.00 | 2.67M |
| 6/30/2026 | $731.00 | $738.10 | $718.00 | $731.55 | 1.99M |
| 6/29/2026 | $707.90 | $739.80 | $698.20 | $731.65 | 3.42M |
| 6/25/2026 | $723.00 | $734.00 | $714.40 | $719.80 | 1.74M |
| 6/24/2026 | $715.00 | $726.20 | $708.60 | $719.40 | 1.62M |
| 6/23/2026 | $732.75 | $736.00 | $711.50 | $716.05 | 2.01M |
| 6/22/2026 | $729.00 | $737.30 | $717.05 | $733.40 | 2.64M |
| 6/19/2026 | $735.00 | $742.30 | $721.50 | $727.30 | 3.48M |
| 6/18/2026 | $704.50 | $740.00 | $690.40 | $724.35 | 5.13M |
| 6/17/2026 | $715.40 | $716.80 | $701.00 | $702.65 | 2.11M |
| 6/16/2026 | $722.80 | $723.00 | $704.60 | $713.70 | 2.66M |
| 6/15/2026 | $739.95 | $744.95 | $717.55 | $720.05 | 2.63M |
| 6/12/2026 | $727.05 | $736.00 | $718.45 | $728.50 | 3.25M |
| 6/11/2026 | $726.00 | $753.65 | $714.00 | $716.15 | 6.82M |
| 6/10/2026 | $755.00 | $763.00 | $724.10 | $728.40 | 5.35M |
| 6/9/2026 | $740.00 | $758.25 | $738.00 | $752.15 | 6.43M |
| 6/8/2026 | $745.10 | $762.00 | $724.15 | $734.20 | 4.65M |
| 6/5/2026 | $747.00 | $770.00 | $741.00 | $762.25 | 10.07M |
| 6/4/2026 | $718.60 | $753.50 | $718.60 | $744.05 | 9.66M |
| 6/3/2026 | $740.00 | $747.00 | $700.00 | $717.60 | 7.96M |
| 6/2/2026 | $733.00 | $752.50 | $715.05 | $738.15 | 15.74M |
| 6/1/2026 | $784.00 | $803.40 | $728.00 | $733.80 | 19.24M |
| 5/29/2026 | $821.90 | $859.85 | $761.55 | $773.30 | 44.78M |
| 5/27/2026 | $719.80 | $830.00 | $714.05 | $808.55 | 57.32M |
| 5/26/2026 | $659.00 | $731.40 | $656.50 | $713.10 | 29.04M |
| 5/25/2026 | $659.05 | $666.90 | $652.80 | $659.15 | 3.30M |
| 5/22/2026 | $638.15 | $660.00 | $635.15 | $652.80 | 5.88M |
| 5/21/2026 | $616.00 | $654.70 | $614.30 | $638.10 | 11.45M |
| 5/20/2026 | $617.95 | $617.95 | $601.10 | $610.60 | 2.63M |
| 5/19/2026 | $623.35 | $636.40 | $614.40 | $623.30 | 3.83M |
| 5/18/2026 | $611.00 | $615.90 | $596.15 | $610.10 | 1.52M |
| 5/15/2026 | $645.00 | $657.75 | $606.30 | $616.25 | 5.97M |
| 5/14/2026 | $608.00 | $618.50 | $602.00 | $612.60 | 1.68M |
| 5/13/2026 | $594.95 | $617.00 | $590.00 | $606.50 | 1.62M |
| 5/12/2026 | $619.95 | $623.75 | $588.10 | $591.30 | 1.42M |
| 5/11/2026 | $629.80 | $629.80 | $615.70 | $620.50 | 1.26M |
| 5/8/2026 | $643.95 | $648.95 | $629.30 | $633.05 | 1.24M |
| 5/7/2026 | $655.00 | $657.00 | $640.50 | $644.25 | 1.52M |
| 5/6/2026 | $652.00 | $658.00 | $641.00 | $651.00 | 1.81M |
| 5/5/2026 | $644.85 | $653.60 | $636.65 | $647.20 | 2.18M |
| 5/4/2026 | $641.95 | $665.80 | $638.10 | $643.15 | 3.92M |
| 4/30/2026 | $657.90 | $659.85 | $625.80 | $634.70 | 3.27M |
| 4/29/2026 | $658.00 | $679.95 | $650.00 | $656.95 | 5.06M |
| 4/28/2026 | $639.00 | $684.90 | $636.85 | $653.85 | 15.86M |
| 4/27/2026 | $632.00 | $649.00 | $626.00 | $635.60 | 3.23M |
| 4/24/2026 | $625.00 | $629.70 | $604.40 | $626.85 | 2.59M |
| 4/23/2026 | $629.00 | $638.00 | $620.10 | $621.70 | 2.32M |
| 4/22/2026 | $615.75 | $633.55 | $614.00 | $629.10 | 2.99M |
| 4/21/2026 | $621.00 | $631.70 | $612.50 | $614.65 | 1.84M |
| 4/20/2026 | $634.35 | $640.50 | $611.05 | $620.35 | 3.75M |
| 4/17/2026 | $610.00 | $649.50 | $602.10 | $632.90 | 8.87M |
| 4/16/2026 | $589.90 | $603.00 | $582.50 | $597.60 | 3.80M |
| 4/15/2026 | $585.00 | $590.95 | $573.05 | $586.10 | 2.47M |
| 4/13/2026 | $551.05 | $593.45 | $551.05 | $572.40 | 4.87M |
| 4/10/2026 | $552.95 | $585.60 | $551.40 | $581.05 | 7.68M |
| 4/9/2026 | $554.00 | $554.65 | $544.25 | $549.90 | 1.97M |
| 4/8/2026 | $522.55 | $589.00 | $522.55 | $559.00 | 15.29M |
| 4/7/2026 | $521.00 | $527.70 | $516.15 | $519.55 | 994,818 |
| 4/6/2026 | $520.05 | $526.00 | $512.80 | $523.45 | 1.71M |