ATV Projects India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.89	33.89	32.17	32.36	32.36	-2.03%	14,063
Mar 4, 2026	30.03	33.59	30.03	33.03	33.03	3.25%	32,870
Mar 2, 2026	32.08	33.50	31.61	31.99	31.99	-0.28%	18,653
Feb 27, 2026	32.58	33.44	31.86	32.08	32.08	-4.27%	28,413
Feb 26, 2026	33.12	34.38	32.36	33.51	33.51	-1.41%	21,745
Feb 25, 2026	33.89	34.80	33.89	33.99	33.99	0.53%	7,819
Feb 24, 2026	34.00	34.27	33.25	33.81	33.81	-1.37%	5,481
Feb 23, 2026	33.99	35.00	33.99	34.28	34.28	3.16%	10,007
Feb 20, 2026	35.78	35.78	32.30	33.23	33.23	-2.75%	12,028
Feb 19, 2026	35.00	35.94	34.01	34.17	34.17	-2.79%	19,279
Feb 18, 2026	35.24	36.49	35.00	35.15	35.15	-0.20%	7,818
Feb 17, 2026	35.10	36.00	34.44	35.22	35.22	0.34%	7,395
Feb 16, 2026	36.80	36.80	34.81	35.10	35.10	-2.72%	11,658
Feb 13, 2026	35.99	36.44	34.80	36.08	36.08	0.14%	8,653
Feb 12, 2026	36.79	37.62	35.51	36.03	36.03	-2.07%	17,989
Feb 11, 2026	37.18	40.00	36.57	36.79	36.79	0.52%	50,959
Feb 10, 2026	37.01	37.30	36.00	36.60	36.60	-1.56%	10,168
Feb 9, 2026	36.80	39.00	35.08	37.18	37.18	7.43%	29,842
Feb 6, 2026	36.40	36.40	34.50	34.61	34.61	-2.37%	8,566
Feb 5, 2026	35.60	36.99	34.50	35.45	35.45	-1.80%	18,530
Feb 4, 2026	34.55	36.77	34.55	36.10	36.10	0.98%	11,739
Feb 3, 2026	36.89	37.50	34.67	35.75	35.75	5.86%	11,937
Feb 2, 2026	35.49	35.49	33.70	33.77	33.77	-1.17%	11,007
Feb 1, 2026	37.00	37.00	34.00	34.17	34.17	-5.11%	9,628
Jan 30, 2026	34.50	36.50	33.52	36.01	36.01	2.42%	19,828
Jan 29, 2026	35.00	35.60	33.99	35.16	35.16	3.59%	16,044
Jan 28, 2026	35.39	35.39	33.30	33.94	33.94	1.95%	31,613
Jan 27, 2026	32.76	33.95	32.76	33.29	33.29	1.68%	23,685
Jan 23, 2026	35.30	36.00	32.35	32.74	32.74	-7.15%	24,424
Jan 22, 2026	32.22	36.50	32.22	35.26	35.26	7.40%	27,624
Jan 21, 2026	34.40	34.40	31.05	32.83	32.83	-4.59%	44,421
Jan 20, 2026	35.66	37.23	34.00	34.41	34.41	-7.72%	74,133
Jan 19, 2026	39.05	40.05	37.01	37.29	37.29	-6.09%	22,486
Jan 16, 2026	41.88	41.88	39.40	39.71	39.71	-1.78%	12,391
Jan 14, 2026	41.80	42.10	38.50	40.43	40.43	-0.12%	54,798
Jan 13, 2026	42.28	42.28	40.08	40.48	40.48	-0.95%	7,923
Jan 12, 2026	43.90	43.90	39.50	40.87	40.87	-3.17%	35,607
Jan 9, 2026	42.10	42.80	41.16	42.21	42.21	-1.54%	40,804
Jan 8, 2026	43.00	43.99	41.31	42.87	42.87	-0.02%	100,300
Jan 7, 2026	43.24	43.24	42.20	42.88	42.88	1.16%	15,498
Jan 6, 2026	42.99	44.00	42.07	42.39	42.39	-0.73%	60,029
Jan 5, 2026	42.01	44.00	42.00	42.70	42.70	-1.82%	28,863
Jan 2, 2026	43.69	44.05	43.00	43.49	43.49	1.21%	42,496
Jan 1, 2026	43.38	43.80	42.61	42.97	42.97	-0.95%	15,928
Dec 31, 2025	42.50	44.00	42.00	43.38	43.38	1.97%	120,530
Dec 30, 2025	43.40	43.90	42.00	42.54	42.54	0.88%	41,767
Dec 29, 2025	40.94	44.40	40.00	42.17	42.17	3.64%	117,829
Dec 26, 2025	41.80	42.00	40.50	40.69	40.69	0.49%	27,182
Dec 24, 2025	41.69	42.45	40.06	40.49	40.49	-5.31%	40,021
Dec 23, 2025	41.85	43.98	41.50	42.76	42.76	2.17%	145,355