Skip to main content
logo
ATV Projects India Limited (BOM:500028)
India flag India · Delayed Price · Currency is INR
22.12
-0.94 (-4.08%)
At close: Jul 31, 2026

ATV Projects India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.0623.6921.5522.1222.12-4.08%32,903
Jul 30, 202623.6023.6022.6023.0623.060.39%6,146
Jul 29, 202622.7223.4722.7122.9722.970.75%10,458
Jul 28, 202623.1024.7922.1522.8022.80-1.81%38,248
Jul 27, 202624.4424.4422.9123.2223.222.07%13,544
Jul 24, 202622.9722.9922.5222.7522.75-0.35%9,476
Jul 23, 202623.8923.9022.4522.8322.83-2.77%17,202
Jul 22, 202623.6924.3723.1523.4823.48-0.84%14,513
Jul 21, 202625.0525.0523.2123.6823.68-2.55%23,088
Jul 20, 202624.7725.0723.7024.3024.30-2.61%24,641
Jul 17, 202624.3025.2923.1624.9524.950.69%76,940
Jul 16, 202625.6525.6524.1524.7824.78-1.86%10,030
Jul 15, 202626.9926.9925.1225.2525.25-0.28%8,270
Jul 14, 202626.0026.0025.0525.3225.32-0.16%10,592
Jul 13, 202625.6925.6925.0025.3625.36-1.28%17,653
Jul 10, 202626.0027.2025.4025.6925.69-0.46%24,141
Jul 9, 202626.2826.7525.6925.8125.810.51%6,406
Jul 8, 202626.6027.1925.2525.6825.68-3.39%12,109
Jul 7, 202627.5027.5026.1326.5826.582.98%103,495
Jul 6, 202627.3527.3525.5025.8125.81-2.27%21,497
Jul 3, 202628.0828.0826.1326.4126.41-2.47%15,606
Jul 2, 202629.0029.0026.7527.0827.08-0.95%16,629
Jul 1, 202626.8930.0026.0027.3427.341.67%35,955
Jun 30, 202627.9927.9926.1126.8926.89-2.50%20,004
Jun 29, 202627.0028.6926.6027.5827.58-1.64%26,365
Jun 25, 202628.8428.8427.6028.0428.041.08%9,642
Jun 24, 202627.8029.0027.6127.7427.740.65%28,235
Jun 23, 202627.6828.5527.5027.5627.56-2.03%21,088
Jun 22, 202628.4628.9928.0028.1328.13-0.64%15,786
Jun 19, 202628.2029.0028.0028.3128.31-0.25%7,814
Jun 18, 202628.3729.2028.0028.3828.380.46%12,338
Jun 17, 202629.7029.7028.1028.2528.25-2.01%27,279
Jun 16, 202629.0929.0928.1428.8328.83-0.89%21,460
Jun 15, 202627.3530.0027.3529.0929.096.25%40,019
Jun 12, 202628.4928.9927.1127.3827.38-0.90%16,348
Jun 11, 202627.5128.2527.5127.6327.63-0.68%18,518
Jun 10, 202628.3428.3427.5727.8227.82-1.21%21,523
Jun 9, 202630.0030.0027.7128.1628.16-2.53%65,445
Jun 8, 202629.4029.4028.5728.8928.89-1.57%12,728
Jun 5, 202629.4930.7529.2029.3529.350.65%5,708
Jun 4, 202629.4929.4928.8529.1629.160.59%9,837
Jun 3, 202629.6029.6028.7028.9928.99-1.86%19,424
Jun 2, 202629.9930.5929.0629.5429.54-0.51%14,123
Jun 1, 202631.0031.0629.6029.6929.69-0.27%10,287
May 29, 202629.8830.4029.6129.7729.77-0.37%17,835
May 27, 202630.5730.5729.0629.8829.881.05%13,577
May 26, 202629.0030.8329.0029.5729.57-0.64%46,164
May 25, 202631.5131.5129.0629.7629.76-3.56%45,654
May 22, 202630.9131.7030.4130.8630.861.01%26,169
May 21, 202632.1632.9029.3230.5530.55-2.64%27,240