Athena Global Technologies share price history

BSE: 517429IT - SoftwareSmall Cap

Athena Global Technologies Limited · Face value ₹10 · Listed Jun 1994

₹48.73₹4.10 (7.76%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹52.83.

30 Oct: open ₹54.95, high ₹54.95, low ₹47.55

52-week range of traded prices to 30 Oct 2026

₹47.55Low, 30 Oct 2026₹92.35High, 26 Dec 2025

Market cap: ₹72 Cr2,882nd largest listed
P/E: Lossover the last 12 months
P/B: 0.51
Dividend yield: Nonein the last 12 months
ROE: −27.5%
ROE without one-offs: −7.4%
ROCE: −4.9%
Debt to equity: 0.85
Volume, BSE: 3,264

Athena Global Technologies share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Athena Global Technologies' share price is on record from 2 Jan 2007, when it closed at ₹36.65, to 30 Oct 2026. Its highest close was ₹123.71 on 13 Jun 2024 and its lowest ₹5.61 on 21 Mar 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.73	−43.0%	87.80	48.73	88.75	89.98	47.55	5,97,285
2025	85.50	−16.1%	104.75	68.64	103.95	119.02	67.00	16,28,780
2024	101.91	+11.8%	123.71	83.36	91.15	129.89	80.00	20,20,278
2023	91.15	+38.9%	102.00	46.21	68.00	103.22	43.20	13,70,309
2022	65.60	−18.0%	93.85	47.05	80.00	98.15	47.05	14,52,661
2021	80.00	+92.1%	94.75	31.55	43.00	97.65	30.00	13,29,023
2020	41.65	+1.6%	53.30	25.30	41.10	54.00	24.05	5,49,420
2019	41.00	+4.3%	47.70	31.00	41.25	50.05	30.50	5,99,936
2018	39.30	+68.7%	39.30	13.40	22.15	39.30	12.75	2,49,242
2017	23.30	−31.5%	36.40	23.05	33.10	37.85	23.05	2,05,735
2016	34.00	+147.3%	48.05	14.43	14.43	50.00	14.43	17,37,955
2015	13.75	+66.1%	15.75	7.04	8.18	15.75	7.04	7,73,775
2014	8.28	−33.2%	13.95	7.50	12.40	14.20	7.50	2,52,473
2013	12.40	0.0%	13.12	5.61	12.25	13.40	5.34	6,43,111
2012	12.40	−13.6%	16.65	11.50	14.00	16.65	11.30	5,85,979
2011	14.35	−20.3%	18.80	12.28	19.00	20.08	12.28	15,85,394
2010	18.00	+42.4%	18.22	11.96	13.27	21.45	11.50	9,51,857
2009	12.64	−45.0%	19.95	8.17	29.25	44.35	8.00	10,41,874
2008	23.00	−48.0%	44.05	23.00	44.00	46.00	22.40	3,08,213
2007	44.25	–	59.15	24.60	34.20	65.05	24.45	32,84,906

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 22 Apr 2009. The 2008 close is its last trade, on 7 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.73	−11.4%	56.10	57.00	47.55	22,215
Sep 2026	55.00	−1.3%	56.70	59.90	49.50	28,628
Aug 2026	55.70	−2.3%	55.50	62.70	51.61	28,532
Jul 2026	57.00	−3.5%	59.06	62.35	49.60	1,55,420
Jun 2026	59.04	−20.0%	70.22	76.40	57.10	87,593
May 2026	73.80	−1.5%	74.59	75.70	66.81	34,214
Apr 2026	74.96	+29.2%	64.90	77.62	62.00	69,117
Mar 2026	58.00	−22.1%	74.50	76.00	57.10	56,531
Feb 2026	74.50	−3.6%	75.00	82.00	73.49	51,821
Jan 2026	77.25	−9.6%	88.75	89.98	71.10	63,214
Dec 2025	85.50	+5.2%	82.31	92.35	80.00	1,60,853
Nov 2025	81.29	−1.0%	82.01	90.00	75.50	68,165
Oct 2025	82.07	−8.1%	89.28	95.50	74.00	58,423
Sep 2025	89.27	−4.1%	95.00	102.35	89.00	77,670
Aug 2025	93.05	−10.3%	107.90	107.90	88.40	1,59,780
Jul 2025	103.76	+16.1%	89.00	119.02	86.00	2,41,016
Jun 2025	89.36	−2.7%	93.50	98.90	87.00	89,518
May 2025	91.88	+7.7%	87.99	99.30	78.23	1,55,689
Apr 2025	85.34	−6.0%	88.21	96.00	82.00	1,56,183
Mar 2025	90.83	+27.1%	70.00	93.35	68.00	2,32,608
Feb 2025	71.45	−24.6%	94.00	99.00	67.00	96,759
Jan 2025	94.70	−7.1%	103.95	104.40	86.10	1,32,116
Dec 2024	101.91	+5.7%	98.39	117.88	93.10	2,96,605
Nov 2024	96.46	+3.0%	95.48	107.74	92.00	2,39,881
Oct 2024	93.61	−1.5%	99.69	102.20	85.00	1,47,226
Sep 2024	95.05	−13.2%	113.30	114.95	94.50	1,79,419
Aug 2024	109.55	−4.7%	115.30	118.95	103.35	1,44,036
Jul 2024	115.00	+15.9%	102.85	128.59	96.75	3,76,084
Jun 2024	99.20	+8.6%	95.91	129.89	91.00	2,06,712
May 2024	91.35	+0.1%	87.00	93.80	80.00	29,826
Apr 2024	91.24	+1.4%	93.95	99.50	86.11	77,620
Mar 2024	90.00	−7.4%	95.27	101.80	83.17	86,727
Feb 2024	97.21	+8.4%	87.86	109.94	85.16	1,54,070
Jan 2024	89.65	−1.6%	91.15	96.50	83.31	82,072
Dec 2023	91.15	−2.6%	98.31	103.22	90.00	1,23,331
Nov 2023	93.63	+20.0%	81.90	93.63	75.50	1,71,778
Oct 2023	78.00	+24.9%	61.20	90.20	58.00	1,70,339
Sep 2023	62.45	+20.4%	51.00	67.20	46.40	1,74,672
Aug 2023	51.88	+0.5%	55.00	59.80	45.09	82,702
Jul 2023	51.64	−8.6%	56.95	56.99	46.65	98,296
Jun 2023	56.47	+6.3%	56.99	58.00	47.25	17,338
May 2023	53.10	+1.1%	46.05	66.00	46.05	81,988
Apr 2023	52.50	+5.0%	49.00	66.00	43.20	13,159
Mar 2023	50.00	−1.5%	50.00	58.00	45.10	3,03,329
Feb 2023	50.75	−19.4%	64.70	64.70	48.05	1,00,069
Jan 2023	63.00	−4.0%	68.00	70.85	59.85	33,308
Dec 2022	65.60	−8.6%	71.80	79.00	60.05	2,66,563
Nov 2022	71.80	−5.4%	79.65	80.15	58.00	40,618
Oct 2022	75.90	+26.5%	57.00	87.15	54.15	49,706
Sep 2022	60.00	−16.9%	68.60	77.70	55.10	2,536
Aug 2022	72.20	−1.8%	76.85	89.95	69.85	30,032
Jul 2022	73.50	+1.4%	76.00	83.80	66.50	10,459
Jun 2022	72.45	+12.3%	65.00	80.75	63.00	1,17,420
May 2022	64.50	−11.6%	69.50	83.55	60.60	3,04,748
Apr 2022	72.95	+1.5%	74.80	75.40	59.60	2,77,181
Mar 2022	71.85	+17.8%	60.00	76.20	47.05	2,39,462
Feb 2022	61.00	−25.0%	78.00	78.00	61.00	26,147
Jan 2022	81.35	+1.7%	80.00	98.15	73.50	87,789
Dec 2021	80.00	−1.6%	77.25	80.00	66.30	29,950
Nov 2021	81.30	−6.6%	87.00	97.65	81.30	12,022
Oct 2021	87.00	+11.0%	82.25	93.45	78.75	1,07,446
Sep 2021	78.35	+25.6%	57.15	78.35	53.50	90,547
Aug 2021	62.40	+0.6%	65.00	69.40	52.05	34,044
Jul 2021	62.00	−4.6%	65.00	70.70	55.40	40,479
Jun 2021	65.00	+27.5%	53.55	65.75	50.60	1,44,873
May 2021	51.00	+61.6%	30.20	51.00	30.00	37,595
Apr 2021	31.55	−11.3%	35.00	42.70	31.55	7,932
Mar 2021	35.55	−15.4%	42.95	44.50	35.50	1,97,877
Feb 2021	42.00	+7.8%	39.25	45.45	36.95	4,11,266
Jan 2021	38.95	−6.5%	43.00	43.00	33.85	2,14,992
Dec 2020	41.65	−5.3%	44.00	51.45	39.00	2,61,026
Nov 2020	44.00	+51.7%	30.25	44.10	27.55	52,847
Oct 2020	29.00	+7.4%	28.30	32.95	26.05	53,511
Sep 2020	27.00	+1.5%	26.60	32.00	24.05	33,061
Aug 2020	26.60	−6.7%	28.00	30.00	25.60	36,055
Jul 2020	28.50	+5.6%	27.00	34.00	25.00	26,908
Jun 2020	27.00	−20.5%	33.10	34.00	25.50	4,496
May 2020	33.95	−6.2%	37.95	38.00	33.50	2,187
Mar 2020	36.20	−26.4%	53.70	53.80	36.20	1,383
Feb 2020	49.20	+10.3%	44.50	54.00	40.60	30,944
Jan 2020	44.60	+8.8%	41.10	50.00	40.00	47,002
Dec 2019	41.00	+9.2%	38.90	41.85	35.00	33,364
Nov 2019	37.55	+16.4%	32.25	37.55	30.50	20,323
Oct 2019	32.25	−24.6%	42.00	42.00	32.00	11,228
Sep 2019	42.75	−5.0%	45.00	47.00	42.75	62,927
Aug 2019	45.00	+12.5%	38.50	45.40	38.00	51,027
Jul 2019	40.00	0.0%	40.00	44.20	37.80	37,518
Jun 2019	40.00	−2.1%	42.70	43.75	35.75	91,153
May 2019	40.85	−3.9%	41.35	44.45	38.95	33,233
Apr 2019	42.50	−5.6%	45.00	47.00	41.50	28,165
Mar 2019	45.00	+29.3%	35.00	46.35	33.20	91,568
Feb 2019	34.80	+6.7%	34.00	35.85	30.60	14,189
Jan 2019	32.60	−17.0%	41.25	50.05	32.60	1,25,241
Dec 2018	39.30	+19.8%	31.20	39.30	28.80	49,103
Nov 2018	32.80	+7.2%	30.50	34.35	29.45	5,149
Oct 2018	30.60	+17.7%	27.25	31.60	26.10	33,748
Sep 2018	26.00	+13.0%	23.00	27.90	23.00	8,271
Aug 2018	23.00	+4.5%	21.15	23.00	17.30	9,660
Jul 2018	22.00	+10.0%	19.20	25.60	18.65	20,503
Jun 2018	20.00	+2.6%	19.50	20.40	18.65	8,873
May 2018	19.50	+24.2%	14.95	19.85	12.75	13,117
Apr 2018	15.70	+8.3%	14.60	17.30	14.00	9,534
Mar 2018	14.50	−14.7%	16.80	18.05	14.50	10,170
Feb 2018	17.00	0.0%	17.05	17.90	16.60	18,865
Jan 2018	17.00	−27.0%	22.15	22.15	15.50	62,249
Dec 2017	23.30	−7.9%	25.00	25.00	23.30	3,601
Nov 2017	25.30	−8.3%	27.80	28.00	25.30	2,325
Oct 2017	27.60	−1.1%	29.10	29.10	27.60	1,153
Jun 2017	27.90	+3.1%	27.95	27.95	27.90	100
May 2017	27.05	−5.3%	29.85	30.80	23.50	13,154
Apr 2017	28.55	+14.2%	26.00	31.50	23.25	18,240
Mar 2017	25.00	−24.2%	30.15	35.00	23.05	85,333
Feb 2017	33.00	+8.0%	30.00	37.85	25.60	48,465
Jan 2017	30.55	−10.1%	33.10	36.90	29.65	33,364
Dec 2016	34.00	+1.0%	33.65	42.10	27.55	41,484
Nov 2016	33.65	−30.0%	46.35	50.00	30.35	52,328
Oct 2016	48.05	+59.9%	28.25	48.05	27.50	2,01,550
Sep 2016	30.05	+1.3%	30.50	34.00	27.25	1,49,430
Aug 2016	29.65	+17.7%	25.00	33.65	24.70	1,20,226
Jul 2016	25.20	+9.8%	22.05	29.60	22.05	66,968
Jun 2016	22.95	−15.0%	26.05	29.40	21.85	38,369
May 2016	27.00	−16.9%	32.00	33.00	23.05	51,117
Apr 2016	32.50	+24.0%	26.95	38.05	23.75	1,20,502
Mar 2016	26.20	+27.5%	21.00	28.20	18.75	1,92,908
Feb 2016	20.55	+15.3%	18.65	23.15	15.50	5,23,513
Jan 2016	17.82	+29.6%	14.43	17.87	14.43	1,79,560
Dec 2015	13.75	+3.8%	13.79	15.75	12.00	3,10,902
Nov 2015	13.25	+14.2%	12.18	14.16	11.60	83,019
Oct 2015	11.60	−16.1%	13.14	13.14	10.80	10,870
Sep 2015	13.83	+53.2%	9.48	15.44	9.48	39,547
Aug 2015	9.03	−20.8%	10.90	11.94	9.03	11,469
Jul 2015	11.40	+0.8%	11.10	12.00	9.95	92,280
Jun 2015	11.31	−19.2%	14.00	14.10	11.31	40,465
May 2015	14.00	+78.6%	7.45	14.00	7.04	85,119
Apr 2015	7.84	−2.0%	7.60	8.68	7.55	7,600
Mar 2015	8.00	−12.9%	8.74	8.74	7.20	57,852
Feb 2015	9.19	+14.9%	8.00	9.19	7.25	9,589
Jan 2015	8.00	−3.4%	8.18	8.95	7.90	25,063
Dec 2014	8.28	−5.0%	8.72	9.55	8.10	11,958
Nov 2014	8.72	+1.0%	8.62	9.92	8.52	10,135
Oct 2014	8.63	−10.8%	10.57	10.57	8.62	16,666
Sep 2014	9.67	−20.7%	12.94	14.20	8.10	25,333
Aug 2014	12.20	−1.6%	12.60	12.60	10.20	24,400
Jul 2014	12.40	+16.1%	11.21	13.80	10.30	31,736
Jun 2014	10.68	+36.6%	8.21	10.68	7.50	16,915
May 2014	7.82	−6.2%	8.70	9.85	7.82	10,007
Apr 2014	8.34	−17.4%	9.70	9.70	8.25	4,426
Mar 2014	10.10	−15.1%	11.31	11.86	9.75	56,607
Feb 2014	11.90	−10.7%	13.91	13.95	11.88	4,540
Jan 2014	13.33	+7.5%	12.40	13.70	10.85	39,750
Dec 2013	12.40	−0.8%	12.40	12.50	11.80	3,750
Nov 2013	12.50	+6.4%	11.75	12.50	11.75	10,940
Oct 2013	11.75	+7.9%	11.25	11.75	11.25	1,007
Sep 2013	10.89	+17.0%	9.77	11.28	9.77	46,339
Aug 2013	9.31	−22.4%	11.40	12.58	9.31	1,00,881
Jul 2013	11.99	+5.3%	11.75	13.12	11.17	1,29,168
Jun 2013	11.39	−8.9%	12.50	12.50	10.36	60,207
May 2013	12.50	+25.1%	10.48	12.52	10.48	13,290
Apr 2013	9.99	+47.1%	6.65	9.99	6.65	675
Mar 2013	6.79	−26.5%	9.20	9.87	5.34	2,35,280
Feb 2013	9.24	−23.0%	12.20	12.20	8.55	19,199
Jan 2013	12.00	−3.2%	12.25	13.40	10.19	22,375
Dec 2012	12.40	+2.1%	12.15	13.49	11.51	3,57,242
Nov 2012	12.15	−6.5%	13.25	13.65	11.76	42,616
Oct 2012	12.99	+13.0%	11.60	13.66	11.30	10,891
Sep 2012	11.50	−12.9%	13.87	14.43	11.41	8,835
Aug 2012	13.21	−11.3%	14.51	15.64	12.91	11,115
Jul 2012	14.90	+2.8%	15.15	15.64	14.00	14,163
Jun 2012	14.50	+2.1%	13.50	15.29	11.94	9,213
May 2012	14.20	+7.2%	13.00	14.20	12.10	16,526
Apr 2012	13.25	−12.8%	15.00	15.00	13.05	15,067
Mar 2012	15.20	−1.9%	15.05	16.25	14.50	90,192
Feb 2012	15.50	+14.7%	13.11	15.96	13.11	7,230
Jan 2012	13.51	−5.9%	14.00	16.65	12.83	2,889
Dec 2011	14.35	−12.5%	16.25	17.50	13.50	1,14,934
Nov 2011	16.40	−3.2%	17.00	17.50	14.55	1,35,586
Oct 2011	16.95	+6.1%	15.80	17.50	14.90	46,799
Sep 2011	15.97	+15.7%	13.29	16.45	13.29	3,60,083
Aug 2011	13.80	−11.0%	15.25	15.65	13.15	2,16,300
Jul 2011	15.51	+16.8%	13.50	16.53	12.80	5,19,626
Jun 2011	13.28	+2.2%	13.00	14.07	12.28	9,658
May 2011	13.00	−14.5%	15.90	15.90	12.40	48,842
Apr 2011	15.20	−10.9%	16.50	18.60	14.75	23,695
Mar 2011	17.05	+9.3%	15.00	18.00	14.40	41,057
Feb 2011	15.60	+10.2%	15.40	20.08	13.61	48,148
Jan 2011	14.15	−21.4%	19.00	19.30	14.10	20,666
Dec 2010	18.00	+37.9%	12.66	20.00	12.66	1,05,669
Nov 2010	13.05	−20.9%	16.80	19.25	12.00	36,971
Oct 2010	16.50	+21.8%	13.25	21.45	13.22	1,27,217
Sep 2010	13.55	+0.2%	13.25	17.65	12.83	68,250
Aug 2010	13.52	+3.1%	12.90	16.40	12.50	94,955
Jul 2010	13.11	+0.6%	13.44	15.45	12.21	69,949
Jun 2010	13.03	−4.8%	13.05	15.95	12.56	22,333
May 2010	13.69	−2.3%	14.80	15.35	12.59	21,329
Apr 2010	14.01	−3.0%	13.58	17.63	13.20	93,960
Mar 2010	14.44	+13.0%	12.32	15.00	11.50	1,42,313
Feb 2010	12.78	−4.1%	12.76	14.44	12.10	40,872
Jan 2010	13.32	+5.4%	13.27	16.91	13.01	1,28,039
Dec 2009	12.64	+7.9%	11.80	14.34	11.17	77,256
Nov 2009	11.71	+28.0%	8.90	13.16	8.70	88,617
Oct 2009	9.15	−12.9%	10.12	10.85	8.50	1,13,007
Sep 2009	10.50	−10.3%	11.82	11.82	10.01	35,949
Aug 2009	11.70	+17.1%	9.00	11.73	8.00	3,58,453
Jul 2009	9.99	−15.0%	11.25	11.95	8.03	82,111
Jun 2009	11.75	−29.6%	16.00	17.45	11.25	1,11,020
May 2009	16.70	+7.4%	14.80	18.25	11.55	83,802
Apr 2009	15.55	−32.4%	29.25	44.35	15.55	91,659
Mar 2008	23.00	−12.0%	25.90	25.90	22.40	52,290
Feb 2008	26.15	−6.1%	27.25	30.15	23.45	73,092
Jan 2008	27.85	−37.1%	44.00	46.00	27.35	1,82,831
Dec 2007	44.25	+52.6%	29.70	65.05	28.00	7,41,097
Nov 2007	29.00	−4.9%	30.40	33.15	27.00	1,18,337
Oct 2007	30.50	−2.4%	32.50	37.25	30.00	2,25,741
Sep 2007	31.25	−1.0%	31.50	39.00	26.50	1,80,214
Aug 2007	31.55	+11.9%	27.00	36.80	24.45	2,11,708
Jul 2007	28.20	−6.0%	29.55	31.50	25.00	1,04,538
Jun 2007	30.00	−6.8%	32.00	36.05	27.00	94,684
May 2007	32.20	−13.3%	37.00	39.50	32.00	1,91,835
Apr 2007	37.15	−2.2%	37.00	40.00	34.25	1,16,234
Mar 2007	38.00	+4.0%	34.75	38.85	32.00	2,20,832
Feb 2007	36.55	−5.1%	36.80	47.20	35.70	5,36,685
Jan 2007	38.50	–	34.20	41.90	33.05	5,43,001

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	54.95	54.95	47.55	48.73	49.37	3,264
29 Oct 2026	52.98	52.98	52.83	52.83	–	69
28 Oct 2026	55.00	55.00	51.00	52.83	53.72	223
27 Oct 2026	49.51	51.72	49.51	51.72	–	92
26 Oct 2026	53.97	53.97	48.81	51.97	51.85	189
23 Oct 2026	52.95	53.97	49.30	53.97	51.12	657
22 Oct 2026	57.00	57.00	54.00	54.00	55.84	2,714
21 Oct 2026	51.25	55.49	51.25	55.48	54.18	334
19 Oct 2026	52.00	52.00	51.24	51.24	51.89	838
16 Oct 2026	54.59	54.59	52.09	54.55	52.30	243
15 Oct 2026	55.85	55.88	52.05	54.61	54.68	798
14 Oct 2026	52.45	56.28	50.40	51.50	54.56	3,726
13 Oct 2026	53.50	54.92	53.50	53.50	54.37	2,709
12 Oct 2026	54.92	56.56	49.45	49.93	52.06	3,209
9 Oct 2026	52.50	54.92	49.70	54.92	–	69
8 Oct 2026	52.31	52.50	52.31	52.50	–	27
7 Oct 2026	57.00	57.00	52.25	52.31	52.43	1,021
6 Oct 2026	52.90	56.38	52.31	54.35	–	44
5 Oct 2026	55.00	55.00	54.90	54.90	54.98	1,987
1 Oct 2026	56.10	56.10	55.00	55.00	–	2
30 Sep 2026	54.80	55.10	54.80	55.00	54.99	2,041
29 Sep 2026	55.05	55.05	54.86	54.86	54.90	522

Prices in ₹ per share as traded, not adjusted.