ATV Projects India Limited (BOM:500028)
India · Delayed Price · Currency is INR 19.00
-0.74 (-3.75%)
At close: Oct 23, 2026
ATV Projects India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.30 | 20.30 | 16.55 | 19.00 | 19.00 | -3.75% | 78,787 |
| Oct 22, 2026 | 20.06 | 21.25 | 19.62 | 19.74 | 19.74 | -4.41% | 27,944 |
| Oct 21, 2026 | 21.70 | 22.00 | 20.25 | 20.65 | 20.65 | -4.62% | 10,317 |
| Oct 19, 2026 | 21.65 | 22.73 | 21.55 | 21.65 | 21.65 | -1.10% | 8,676 |
| Oct 16, 2026 | 22.48 | 22.48 | 21.65 | 21.89 | 21.89 | -0.23% | 6,871 |
| Oct 15, 2026 | 21.70 | 23.50 | 21.70 | 21.94 | 21.94 | 1.43% | 12,362 |
| Oct 14, 2026 | 23.00 | 23.00 | 21.51 | 21.63 | 21.63 | -1.77% | 8,066 |
| Oct 13, 2026 | 23.50 | 23.50 | 21.50 | 22.02 | 22.02 | -2.78% | 37,554 |
| Oct 12, 2026 | 21.16 | 23.25 | 20.01 | 22.65 | 22.65 | 7.04% | 46,473 |
| Oct 9, 2026 | 21.15 | 21.38 | 20.50 | 21.16 | 21.16 | 0.33% | 4,822 |
| Oct 8, 2026 | 21.60 | 21.90 | 20.16 | 21.09 | 21.09 | -2.59% | 16,042 |
| Oct 7, 2026 | 21.00 | 22.00 | 21.00 | 21.65 | 21.65 | 1.55% | 8,067 |
| Oct 6, 2026 | 22.00 | 22.00 | 21.11 | 21.32 | 21.32 | -1.39% | 19,757 |
| Oct 5, 2026 | 22.40 | 22.45 | 21.60 | 21.62 | 21.62 | -3.48% | 14,915 |
| Oct 1, 2026 | 22.00 | 22.45 | 21.51 | 22.40 | 22.40 | 2.47% | 7,230 |
| Sep 30, 2026 | 23.28 | 23.28 | 21.50 | 21.86 | 21.86 | -2.67% | 4,886 |
| Sep 29, 2026 | 21.65 | 24.00 | 21.40 | 22.46 | 22.46 | 5.00% | 25,244 |
| Sep 28, 2026 | 21.52 | 21.85 | 19.39 | 21.39 | 21.39 | 0.38% | 28,355 |
| Sep 25, 2026 | 23.90 | 23.90 | 20.10 | 21.31 | 21.31 | -8.85% | 108,813 |
| Sep 24, 2026 | 24.40 | 24.40 | 23.10 | 23.38 | 23.38 | -2.09% | 22,059 |
| Sep 23, 2026 | 24.69 | 24.69 | 23.16 | 23.88 | 23.88 | -0.04% | 14,000 |
| Sep 22, 2026 | 24.37 | 24.37 | 23.63 | 23.89 | 23.89 | - | 8,363 |
| Sep 21, 2026 | 24.58 | 25.40 | 23.15 | 23.89 | 23.89 | -0.21% | 17,761 |
| Sep 18, 2026 | 24.79 | 24.79 | 23.78 | 23.94 | 23.94 | 0.67% | 4,176 |
| Sep 17, 2026 | 24.47 | 24.47 | 23.60 | 23.78 | 23.78 | 0.51% | 26,850 |
| Sep 16, 2026 | 24.61 | 25.60 | 23.10 | 23.66 | 23.66 | -4.60% | 39,422 |
| Sep 15, 2026 | 26.19 | 26.19 | 24.65 | 24.80 | 24.80 | -1.47% | 20,667 |
| Sep 11, 2026 | 25.44 | 25.44 | 24.36 | 25.17 | 25.17 | 0.68% | 13,087 |
| Sep 10, 2026 | 25.90 | 25.98 | 24.99 | 25.00 | 25.00 | -1.15% | 14,493 |
| Sep 9, 2026 | 24.35 | 25.60 | 24.35 | 25.29 | 25.29 | 1.77% | 6,323 |
| Sep 8, 2026 | 25.57 | 26.32 | 24.65 | 24.85 | 24.85 | -2.82% | 18,757 |
| Sep 7, 2026 | 26.95 | 26.95 | 25.40 | 25.57 | 25.57 | -2.48% | 14,098 |
| Sep 4, 2026 | 26.57 | 26.88 | 25.16 | 26.22 | 26.22 | 2.90% | 10,214 |
| Sep 3, 2026 | 25.00 | 27.00 | 24.30 | 25.48 | 25.48 | 2.41% | 42,118 |
| Sep 2, 2026 | 26.20 | 26.20 | 24.55 | 24.88 | 24.88 | -1.31% | 11,847 |
| Sep 1, 2026 | 26.39 | 26.39 | 25.08 | 25.21 | 25.21 | -3.56% | 6,537 |
| Aug 31, 2026 | 25.65 | 26.39 | 24.81 | 26.14 | 26.14 | 2.07% | 15,787 |
| Aug 28, 2026 | 26.55 | 27.13 | 24.00 | 25.61 | 25.61 | -4.19% | 34,946 |
| Aug 27, 2026 | 27.79 | 27.79 | 26.52 | 26.73 | 26.73 | -3.81% | 8,903 |
| Aug 26, 2026 | 28.24 | 28.24 | 27.16 | 27.79 | 27.79 | 0.29% | 15,440 |
| Aug 25, 2026 | 27.74 | 28.47 | 27.12 | 27.71 | 27.71 | -0.11% | 11,681 |
| Aug 24, 2026 | 26.50 | 28.89 | 26.50 | 27.74 | 27.74 | -0.96% | 7,655 |
| Aug 21, 2026 | 27.10 | 29.21 | 25.86 | 28.01 | 28.01 | 4.40% | 65,206 |
| Aug 20, 2026 | 26.05 | 27.06 | 25.41 | 26.83 | 26.83 | 3.91% | 8,672 |
| Aug 19, 2026 | 26.63 | 27.28 | 25.70 | 25.82 | 25.82 | -3.44% | 8,026 |
| Aug 18, 2026 | 26.35 | 27.48 | 26.35 | 26.74 | 26.74 | -1.73% | 7,648 |
| Aug 17, 2026 | 25.81 | 27.70 | 25.81 | 27.21 | 27.21 | -0.40% | 13,600 |
| Aug 14, 2026 | 28.60 | 28.73 | 27.11 | 27.32 | 27.32 | -1.97% | 8,236 |
| Aug 13, 2026 | 25.80 | 29.50 | 25.80 | 27.87 | 27.87 | 7.52% | 41,163 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.75 | 25.92 | 25.92 | -1.93% | 4,426 |