ATV Projects India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.00	31.06	29.60	29.69	29.69	-0.27%	10,287
May 29, 2026	29.88	30.40	29.61	29.77	29.77	-0.37%	17,835
May 27, 2026	30.57	30.57	29.06	29.88	29.88	1.05%	13,577
May 26, 2026	29.00	30.83	29.00	29.57	29.57	-0.64%	46,164
May 25, 2026	31.51	31.51	29.06	29.76	29.76	-3.56%	45,654
May 22, 2026	30.91	31.70	30.41	30.86	30.86	1.01%	26,169
May 21, 2026	32.16	32.90	29.32	30.55	30.55	-2.64%	27,240
May 20, 2026	30.51	31.72	29.00	31.38	31.38	0.48%	36,071
May 19, 2026	30.29	33.25	30.20	31.23	31.23	5.94%	30,047
May 18, 2026	29.34	31.00	28.80	29.48	29.48	0.51%	21,583
May 15, 2026	30.50	30.50	28.49	29.33	29.33	-1.58%	52,771
May 14, 2026	31.56	31.56	28.30	29.80	29.80	-5.61%	100,586
May 13, 2026	32.00	32.90	30.00	31.57	31.57	-2.17%	15,025
May 12, 2026	33.65	34.00	31.50	32.27	32.27	-1.68%	12,051
May 11, 2026	33.80	33.80	32.51	32.82	32.82	-1.08%	8,616
May 8, 2026	33.20	33.90	32.20	33.18	33.18	0.30%	15,764
May 7, 2026	32.40	34.00	32.40	33.08	33.08	2.10%	29,775
May 6, 2026	34.00	34.00	32.02	32.40	32.40	-0.92%	9,943
May 5, 2026	32.99	33.39	31.90	32.70	32.70	-0.18%	3,988
May 4, 2026	32.50	33.75	32.50	32.76	32.76	1.08%	4,226
Apr 30, 2026	33.84	33.84	32.10	32.41	32.41	-0.55%	6,572
Apr 29, 2026	33.90	33.90	31.50	32.59	32.59	0.22%	11,863
Apr 28, 2026	34.15	34.15	32.11	32.52	32.52	-1.00%	18,891
Apr 27, 2026	34.48	34.48	32.60	32.85	32.85	-0.54%	12,269
Apr 24, 2026	34.47	34.47	32.80	33.03	33.03	-2.77%	19,282
Apr 23, 2026	34.30	34.80	33.80	33.97	33.97	-0.96%	4,367
Apr 22, 2026	35.74	35.74	34.20	34.30	34.30	-0.55%	4,514
Apr 21, 2026	35.01	35.89	34.26	34.49	34.49	-2.54%	12,749
Apr 20, 2026	36.00	36.30	35.23	35.39	35.39	0.45%	21,229
Apr 17, 2026	34.70	35.90	34.10	35.23	35.23	-1.23%	28,606
Apr 16, 2026	35.25	35.90	34.36	35.67	35.67	2.09%	15,402
Apr 15, 2026	36.85	36.85	34.25	34.94	34.94	2.16%	8,707
Apr 13, 2026	34.10	35.15	33.70	34.20	34.20	-2.70%	9,527
Apr 10, 2026	34.95	35.47	34.10	35.15	35.15	1.97%	10,646
Apr 9, 2026	35.90	35.90	34.01	34.47	34.47	0.38%	6,764
Apr 8, 2026	34.80	36.29	32.80	34.34	34.34	-1.01%	33,047
Apr 7, 2026	34.30	35.01	33.14	34.69	34.69	-1.39%	17,833
Apr 6, 2026	33.01	36.69	32.39	35.18	35.18	6.61%	59,510
Apr 2, 2026	32.75	33.14	31.00	33.00	33.00	0.46%	18,624
Apr 1, 2026	29.34	33.19	29.33	32.85	32.85	11.96%	41,997
Mar 30, 2026	30.01	31.00	28.00	29.34	29.34	-2.20%	37,834
Mar 27, 2026	31.00	31.89	30.00	30.00	30.00	-5.09%	13,869
Mar 25, 2026	30.30	32.90	30.30	31.61	31.61	4.32%	38,174
Mar 24, 2026	32.55	32.55	28.00	30.30	30.30	2.75%	45,409
Mar 23, 2026	28.51	30.90	28.00	29.49	29.49	-4.47%	96,862
Mar 20, 2026	30.80	31.15	30.50	30.87	30.87	0.23%	14,442
Mar 19, 2026	30.79	30.95	30.00	30.80	30.80	2.77%	14,527
Mar 18, 2026	30.98	31.69	29.04	29.97	29.97	0.60%	28,599
Mar 17, 2026	30.06	31.99	28.20	29.79	29.79	-0.53%	33,599
Mar 16, 2026	29.62	30.60	29.25	29.95	29.95	-2.51%	24,790