ATV Projects India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	39.86	42.25	39.15	41.85	41.85	4.99%	141,688
Dec 19, 2025	38.38	40.50	38.38	39.86	39.86	4.02%	239,137
Dec 18, 2025	37.51	38.90	37.51	38.32	38.32	2.16%	30,587
Dec 17, 2025	37.79	39.00	37.00	37.51	37.51	-0.45%	39,908
Dec 16, 2025	38.49	39.00	37.00	37.68	37.68	-0.34%	31,098
Dec 15, 2025	35.01	38.60	35.01	37.81	37.81	0.13%	30,957
Dec 12, 2025	36.51	38.00	34.70	37.76	37.76	-0.19%	19,508
Dec 11, 2025	37.05	38.00	37.01	37.83	37.83	3.22%	22,221
Dec 10, 2025	35.30	37.27	35.30	36.65	36.65	1.69%	29,898
Dec 9, 2025	37.90	38.00	33.10	36.04	36.04	-1.58%	47,851
Dec 8, 2025	37.91	38.95	35.90	36.62	36.62	-1.27%	85,494
Dec 5, 2025	38.39	40.50	36.99	37.09	37.09	-0.99%	89,322
Dec 4, 2025	36.18	38.39	36.18	37.46	37.46	1.02%	138,033
Dec 3, 2025	36.98	37.30	35.36	37.08	37.08	0.84%	40,672
Dec 2, 2025	36.03	37.50	35.31	36.77	36.77	0.82%	33,381
Dec 1, 2025	36.51	38.00	36.03	36.47	36.47	-0.14%	28,537
Nov 28, 2025	37.99	37.99	36.35	36.52	36.52	-1.88%	18,595
Nov 27, 2025	38.00	38.00	36.41	37.22	37.22	-0.16%	34,368
Nov 26, 2025	36.55	38.48	36.55	37.28	37.28	0.03%	23,252
Nov 25, 2025	37.99	38.45	36.16	37.27	37.27	0.59%	87,724
Nov 24, 2025	37.00	37.80	36.08	37.05	37.05	3.72%	98,412
Nov 21, 2025	34.50	37.00	33.00	35.72	35.72	6.15%	205,990
Nov 20, 2025	32.21	34.65	32.21	33.65	33.65	1.63%	30,278
Nov 19, 2025	33.50	33.54	32.10	33.11	33.11	-3.27%	40,299
Nov 18, 2025	34.28	35.55	33.25	34.23	34.23	-0.15%	39,353
Nov 17, 2025	33.03	35.00	32.38	34.28	34.28	5.87%	44,893
Nov 14, 2025	29.01	33.30	29.01	32.38	32.38	7.79%	49,571
Nov 13, 2025	30.89	31.50	30.00	30.04	30.04	-2.78%	12,877