Atishay share price history

BSE: 538713IT - SoftwareSmall Cap

Atishay Limited · Face value ₹10 · Listed Oct 2014

₹143.35₹3.40 (2.43%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹139.95.

30 Oct: open ₹139.95, high ₹145.90, low ₹133.05

52-week range of traded prices to 30 Oct 2026

₹130.10Low, 23 Sep 2026₹235.00High, 27 Mar 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹158 Cr2,340th largest listed
P/E: 28.21
P/B: 2.87
Dividend yield: 0.70%
ROE: 10.8%
ROCE: 10.2%
Debt to equity: 0.10
Volume, BSE: 924

Atishay share price by year, month and day

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

Atishay's share price is on record from 16 Oct 2014, when it closed at ₹14.76, to 30 Oct 2026. Its highest close was ₹244.20 on 13 Dec 2024 and its lowest ₹14.24 on 28 Jan 2015, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	143.35	−28.6%	228.70	132.50	205.00	235.00	130.10	13,40,874
2025	200.65	−4.6%	234.15	120.35	212.00	235.50	117.00	43,39,199
2024	210.25	+404.9%	244.20	41.67	42.97	249.90	41.50	73,59,791
2023	41.64	+22.5%	48.72	27.59	34.40	50.00	25.00	31,91,285
2022	34.00	−30.7%	50.90	27.45	51.00	51.00	27.00	15,26,623
2021	49.05	+12.8%	60.85	27.80	42.35	65.75	25.60	59,61,631
2020	43.50	−16.7%	60.30	22.95	44.65	62.00	21.60	3,27,438
2019	52.25	−36.3%	82.75	49.10	82.00	83.70	41.50	19,16,315
2018	82.00	−26.8%	117.35	65.35	114.90	119.00	64.35	14,06,624
2017	112.00	+99.1%	146.20	56.00	56.00	150.00	56.00	62,25,860
2016	56.25	+9.9%	59.00	40.80	50.40	59.00	40.80	17,67,500
2015	51.20	+224.1%	52.00	14.24	15.20	52.00	14.00	22,25,000
2014	15.80	–	18.00	14.76	14.20	18.20	13.60	27,20,000

₹ 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. 2014 is from its first session, 16 Oct 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	143.35	+4.6%	138.40	148.00	130.45	16,683
Sep 2026	137.05	−8.7%	150.00	160.90	130.10	62,626
Aug 2026	150.05	−6.9%	161.00	172.85	147.20	66,539
Jul 2026	161.10	−19.9%	200.05	214.80	152.30	1,48,355
Jun 2026	201.05	+3.3%	196.05	217.00	185.00	1,29,370
May 2026	194.55	−0.1%	198.60	204.00	190.00	1,55,506
Apr 2026	194.70	−11.0%	217.25	234.30	188.00	1,84,062
Mar 2026	218.85	+26.7%	172.65	235.00	152.15	2,33,929
Feb 2026	172.75	−7.4%	187.00	204.90	168.00	65,672
Jan 2026	186.65	−7.0%	205.00	219.00	171.00	2,78,132
Dec 2025	200.65	+6.9%	190.00	205.80	170.25	3,01,102
Nov 2025	187.75	−0.7%	199.35	207.50	165.15	5,97,125
Oct 2025	189.05	+53.1%	123.45	189.05	120.15	6,01,383
Sep 2025	123.45	+2.3%	124.95	134.80	118.10	1,45,385
Aug 2025	120.65	−6.3%	129.90	136.95	117.00	1,60,414
Jul 2025	128.70	−2.0%	132.95	150.50	120.50	4,52,132
Jun 2025	131.35	−11.3%	148.55	152.00	123.00	3,01,743
May 2025	148.10	−10.6%	157.40	160.85	133.05	4,53,813
Apr 2025	165.65	−17.5%	194.05	207.15	160.15	3,07,083
Mar 2025	200.90	+41.1%	141.55	206.40	128.95	3,21,632
Feb 2025	142.40	−33.9%	215.40	220.50	137.25	3,13,510
Jan 2025	215.40	+2.4%	212.00	235.50	200.00	3,83,877
Dec 2024	210.25	−0.8%	219.95	249.90	201.00	3,03,994
Nov 2024	212.00	+21.7%	182.85	244.55	173.65	6,40,814
Oct 2024	174.15	+37.9%	127.05	203.00	123.70	12,39,548
Sep 2024	126.25	−2.8%	133.00	148.55	123.10	5,30,784
Aug 2024	129.85	−10.1%	144.95	149.90	120.30	5,37,130
Jul 2024	144.50	+18.6%	127.85	147.80	124.50	10,64,539
Jun 2024	121.80	+34.9%	92.10	121.80	85.00	2,65,593
May 2024	90.31	+30.4%	70.63	99.92	70.00	6,11,514
Apr 2024	69.25	−4.9%	75.00	75.00	65.05	1,20,685
Mar 2024	72.79	−0.8%	73.95	75.99	59.10	2,20,388
Feb 2024	73.38	+12.2%	68.69	89.90	65.12	14,18,124
Jan 2024	65.42	+57.1%	42.97	65.42	41.50	4,06,678
Dec 2023	41.64	−3.2%	43.94	44.70	39.00	1,95,150
Nov 2023	43.03	−6.7%	43.90	47.00	40.85	2,03,715
Oct 2023	46.10	+21.3%	37.99	50.00	36.50	7,24,256
Sep 2023	38.02	+2.2%	37.10	43.15	35.70	4,36,026
Aug 2023	37.21	+13.5%	33.50	42.62	31.51	4,88,605
Jul 2023	32.77	−2.9%	33.75	37.50	31.30	1,48,495
Jun 2023	33.74	+2.2%	33.35	41.00	29.00	4,67,672
May 2023	33.00	+8.1%	31.00	36.00	28.51	99,057
Apr 2023	30.54	+3.2%	30.70	32.30	27.10	31,509
Mar 2023	29.58	−4.0%	30.80	32.69	25.00	1,03,769
Feb 2023	30.80	−6.4%	33.50	33.70	30.05	25,714
Jan 2023	32.90	−3.2%	34.40	39.00	30.60	2,67,317
Dec 2022	34.00	−0.4%	35.60	38.70	30.00	87,308
Nov 2022	34.15	−5.8%	35.10	41.60	28.65	97,748
Oct 2022	36.25	+11.2%	31.90	46.00	31.30	2,31,442
Sep 2022	32.60	−4.3%	34.05	35.65	30.80	1,46,566
Aug 2022	34.05	−5.2%	35.75	38.00	31.10	45,059
Jul 2022	35.90	+14.9%	32.50	36.30	31.25	36,403
Jun 2022	31.25	−14.9%	34.10	38.70	27.00	94,367
May 2022	36.70	−5.7%	38.90	40.50	31.35	75,544
Apr 2022	38.90	−1.3%	39.40	42.50	36.00	1,00,731
Mar 2022	39.40	−0.8%	37.15	44.40	35.50	1,40,988
Feb 2022	39.70	−10.9%	45.00	46.90	34.05	2,27,743
Jan 2022	44.55	−9.2%	51.00	51.00	42.55	2,42,724
Dec 2021	49.05	−8.6%	55.00	55.85	44.05	5,99,937
Nov 2021	53.65	+79.1%	31.50	65.75	25.60	26,04,656
Oct 2021	29.95	−7.3%	32.95	36.50	29.10	1,72,303
Sep 2021	32.30	+8.4%	30.00	32.45	29.05	3,15,803
Aug 2021	29.80	−18.2%	37.20	37.50	27.00	2,81,360
Jul 2021	36.45	+19.9%	30.95	38.85	29.00	7,62,113
Jun 2021	30.40	−18.4%	38.00	43.50	28.00	5,82,194
May 2021	37.25	+24.6%	31.00	37.25	28.00	3,54,212
Apr 2021	29.90	+7.6%	29.00	36.90	26.10	1,04,172
Mar 2021	27.80	−6.1%	31.50	34.50	26.80	1,09,264
Feb 2021	29.60	−15.4%	33.30	38.00	29.60	51,346
Jan 2021	35.00	−19.5%	42.35	42.50	33.40	24,271
Dec 2020	43.50	+17.6%	35.15	45.00	35.15	16,749
Nov 2020	37.00	−1.2%	39.30	41.00	36.10	1,685
Oct 2020	37.45	−4.8%	39.35	39.35	33.40	4,247
Sep 2020	39.35	+6.4%	38.85	42.20	34.00	1,640
Aug 2020	37.00	−19.4%	43.65	50.55	35.00	92,121
Jul 2020	45.90	+37.4%	35.05	45.95	31.45	5,538
Jun 2020	33.40	+39.7%	25.50	42.90	23.50	8,936
May 2020	23.90	−11.5%	26.00	28.40	23.35	2,780
Apr 2020	27.00	−0.6%	26.25	29.50	21.60	3,953
Mar 2020	27.15	−38.3%	46.00	49.00	23.65	10,293
Feb 2020	44.00	−19.6%	59.00	60.30	40.00	1,74,111
Jan 2020	54.75	+4.8%	44.65	62.00	44.65	5,385
Dec 2019	52.25	−0.2%	57.90	60.95	41.50	1,68,254
Nov 2019	52.35	−7.8%	59.95	69.00	46.20	4,635
Oct 2019	56.75	+2.3%	59.95	62.00	50.05	13,764
Sep 2019	55.45	−6.8%	58.70	63.00	55.00	7,795
Aug 2019	59.50	−0.8%	57.80	60.00	46.10	14,771
Jul 2019	59.95	−1.7%	57.00	63.80	50.00	4,71,895
Jun 2019	61.00	−18.1%	72.00	81.00	53.25	8,88,662
May 2019	74.50	+10.4%	70.05	83.70	66.55	6,677
Apr 2019	67.50	−4.9%	72.00	81.95	57.65	1,510
Mar 2019	71.00	+14.5%	65.00	74.95	55.05	79,522
Feb 2019	62.00	−15.8%	79.00	79.95	52.30	2,02,261
Jan 2019	73.60	−10.2%	82.00	83.00	65.15	56,569
Dec 2018	82.00	+9.4%	78.55	83.00	65.00	85,001
Nov 2018	74.95	−12.8%	84.75	94.90	73.00	56,854
Oct 2018	86.00	+11.0%	79.00	97.00	67.10	55,801
Sep 2018	77.50	−1.0%	79.50	81.00	75.00	34,002
Aug 2018	78.30	+1.8%	75.00	81.00	71.20	22,165
Jul 2018	76.95	+3.1%	78.95	84.30	65.70	29,431
Jun 2018	74.65	−10.0%	79.25	92.70	71.60	1,49,657
May 2018	82.95	+22.3%	71.15	91.45	64.65	1,73,024
Apr 2018	67.80	−21.4%	90.50	98.00	64.35	1,57,586
Mar 2018	86.25	+8.2%	79.70	101.00	77.60	56,349
Feb 2018	79.70	−22.2%	101.00	108.00	71.05	2,68,176
Jan 2018	102.40	−8.6%	114.90	119.00	95.15	3,18,578
Dec 2017	112.00	−4.5%	126.20	138.00	104.90	4,12,038
Nov 2017	117.30	−3.9%	119.00	135.00	104.20	1,03,638
Oct 2017	122.00	+0.9%	120.00	137.00	113.00	3,26,298
Sep 2017	120.95	−14.3%	142.00	150.00	114.25	3,69,343
Aug 2017	141.20	+2.4%	141.00	144.00	128.00	2,31,158
Jul 2017	137.85	−0.2%	144.50	144.50	130.00	3,40,178
Jun 2017	138.10	+22.1%	114.00	138.20	114.00	16,53,403
May 2017	113.10	+21.6%	94.85	116.85	94.85	3,85,151
Apr 2017	93.00	+30.5%	71.25	93.00	71.25	16,00,336
Mar 2017	71.25	+0.8%	71.50	74.45	67.00	1,16,925
Feb 2017	70.65	−11.6%	78.25	90.00	65.95	2,37,392
Jan 2017	79.95	+42.1%	56.00	81.00	56.00	4,50,000
Dec 2016	56.25	+12.5%	48.00	59.00	48.00	1,00,000
Nov 2016	50.00	+7.5%	47.00	51.00	45.00	2,98,000
Oct 2016	46.50	−3.1%	49.00	49.00	45.00	22,000
Sep 2016	48.00	0.0%	45.60	52.00	44.80	3,67,500
Aug 2016	48.00	−3.2%	49.60	49.60	47.20	22,500
Jul 2016	49.60	+5.1%	47.20	49.60	47.20	82,500
Jun 2016	47.20	+3.6%	45.60	47.20	45.60	12,500
May 2016	45.56	−1.8%	45.20	45.56	40.80	37,500
Apr 2016	46.40	−3.3%	47.20	48.00	46.40	32,500
Mar 2016	48.00	0.0%	50.36	52.20	47.20	6,47,500
Feb 2016	48.00	−6.3%	49.60	50.40	48.00	20,000
Jan 2016	51.20	0.0%	50.40	51.20	49.60	1,25,000
Dec 2015	51.20	+1.6%	49.60	52.00	48.80	17,500
Nov 2015	50.40	+18.9%	44.00	50.40	44.00	27,500
Oct 2015	42.40	0.0%	41.60	42.40	40.00	1,15,000
Sep 2015	42.40	+19.1%	37.60	43.20	37.60	1,95,000
Aug 2015	35.60	−12.7%	39.20	39.20	34.40	40,000
Jul 2015	40.80	+2.0%	40.00	40.80	40.00	1,60,000
Jun 2015	40.00	+4.2%	39.20	40.00	37.60	85,000
May 2015	38.40	+4.3%	38.00	40.00	37.60	55,000
Apr 2015	36.80	+12.2%	33.60	36.80	30.40	1,50,000
Mar 2015	32.80	+55.3%	21.60	32.80	20.80	2,70,000
Feb 2015	21.12	+31.3%	16.08	21.12	16.00	5,90,000
Jan 2015	16.08	+1.8%	15.20	16.80	14.00	5,20,000
Dec 2014	15.80	−5.5%	16.80	16.80	14.60	5,90,000
Nov 2014	16.72	−7.1%	17.20	17.20	15.20	1,70,000
Oct 2014	18.00	–	14.20	18.20	13.60	19,60,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	139.95	145.90	133.05	143.35	140.62	924
29 Oct 2026	134.50	139.95	134.50	139.95	134.61	589
28 Oct 2026	133.00	140.90	133.00	134.35	134.91	1,876
27 Oct 2026	141.00	141.00	138.90	139.45	–	10
26 Oct 2026	137.10	140.00	132.30	138.20	137.85	399
23 Oct 2026	136.00	136.00	135.75	135.75	135.82	1,320
22 Oct 2026	139.75	139.75	136.15	138.30	138.86	177
21 Oct 2026	136.15	141.50	136.15	139.75	139.07	484
19 Oct 2026	148.00	148.00	140.00	143.95	141.03	909
16 Oct 2026	148.00	148.00	139.50	143.40	141.53	505
15 Oct 2026	138.70	138.70	138.00	138.70	138.70	164
14 Oct 2026	143.65	143.65	138.50	138.70	141.46	410
13 Oct 2026	139.45	144.00	137.10	143.65	142.07	1,071
12 Oct 2026	130.45	139.70	130.45	138.45	136.44	1,210
9 Oct 2026	136.10	136.10	131.50	134.00	133.28	1,031
8 Oct 2026	136.40	138.00	135.35	136.10	136.17	561
7 Oct 2026	142.50	142.50	136.25	139.75	138.96	1,675
6 Oct 2026	136.35	143.00	136.35	140.10	139.80	1,239
5 Oct 2026	141.70	141.70	134.05	139.90	137.56	1,308
1 Oct 2026	138.40	141.85	137.05	141.80	139.80	821
30 Sep 2026	138.10	141.00	137.00	137.05	137.40	683
29 Sep 2026	139.95	141.00	136.05	140.25	139.68	2,566

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Atishay bonus and split history

Ex-date	Event	Price factor	What happened
24 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Sep 2016	Bonus	0.8000	Holders received 1 bonus share for every 4 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.