Atam Valves Limited (BOM:543236)
India · Delayed Price · Currency is INR 50.39
-1.58 (-3.04%)
At close: Mar 27, 2026
Atam Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.29 | 56.29 | 50.00 | 50.39 | 50.39 | -3.04% | 28,736 |
| Mar 25, 2026 | 57.16 | 57.16 | 48.21 | 51.97 | 51.97 | -1.01% | 13,036 |
| Mar 24, 2026 | 57.98 | 58.00 | 50.20 | 52.50 | 52.50 | -8.15% | 3,234 |
| Mar 23, 2026 | 58.65 | 59.95 | 56.00 | 57.16 | 57.16 | -2.29% | 2,535 |
| Mar 20, 2026 | 58.00 | 59.99 | 57.23 | 58.50 | 58.50 | 0.86% | 667 |
| Mar 19, 2026 | 57.95 | 59.03 | 57.60 | 58.00 | 58.00 | -0.45% | 1,417 |
| Mar 18, 2026 | 57.87 | 59.85 | 57.50 | 58.26 | 58.26 | 0.67% | 2,407 |
| Mar 17, 2026 | 60.00 | 60.26 | 56.86 | 57.87 | 57.87 | -2.00% | 328 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.87 | 59.05 | 59.05 | -2.40% | 429 |
| Mar 13, 2026 | 60.47 | 60.79 | 58.40 | 60.50 | 60.50 | 2.54% | 576 |
| Mar 12, 2026 | 58.25 | 62.50 | 58.25 | 59.00 | 59.00 | -5.05% | 2,864 |
| Mar 11, 2026 | 59.40 | 64.55 | 59.00 | 62.14 | 62.14 | 6.06% | 2,789 |
| Mar 10, 2026 | 57.75 | 59.27 | 56.55 | 58.59 | 58.59 | 4.61% | 3,388 |
| Mar 9, 2026 | 58.25 | 59.50 | 56.00 | 56.01 | 56.01 | -4.11% | 390 |
| Mar 6, 2026 | 64.00 | 64.00 | 56.46 | 58.41 | 58.41 | -2.34% | 1,108 |
| Mar 5, 2026 | 61.01 | 62.53 | 58.38 | 59.81 | 59.81 | 1.00% | 5,154 |
| Mar 4, 2026 | 58.00 | 60.80 | 57.51 | 59.22 | 59.22 | -0.97% | 1,120 |
| Mar 2, 2026 | 60.80 | 64.00 | 59.50 | 59.80 | 59.80 | -7.52% | 3,004 |
| Feb 27, 2026 | 65.00 | 65.00 | 64.00 | 64.66 | 64.66 | 4.01% | 26 |
| Feb 26, 2026 | 64.70 | 65.95 | 62.17 | 62.17 | 62.17 | -3.33% | 510 |
| Feb 25, 2026 | 66.25 | 66.25 | 63.04 | 64.31 | 64.31 | -1.55% | 1,019 |
| Feb 24, 2026 | 65.26 | 66.42 | 64.80 | 65.32 | 65.32 | 0.11% | 992 |
| Feb 23, 2026 | 67.25 | 70.61 | 65.04 | 65.25 | 65.25 | -3.15% | 448 |
| Feb 20, 2026 | 68.00 | 69.31 | 67.00 | 67.37 | 67.37 | 0.09% | 2,540 |
| Feb 19, 2026 | 70.56 | 71.50 | 66.00 | 67.31 | 67.31 | -5.38% | 58 |
| Feb 18, 2026 | 70.38 | 71.15 | 69.21 | 71.14 | 71.14 | 1.61% | 756 |
| Feb 17, 2026 | 72.32 | 72.32 | 69.02 | 70.01 | 70.01 | -4.02% | 482 |
| Feb 16, 2026 | 70.00 | 73.36 | 66.55 | 72.94 | 72.94 | 2.85% | 5,437 |
| Feb 13, 2026 | 72.81 | 74.45 | 70.68 | 70.92 | 70.92 | -3.88% | 1,339 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.63 | 73.78 | 73.78 | -0.15% | 486 |
| Feb 11, 2026 | 73.01 | 75.70 | 73.01 | 73.89 | 73.89 | 1.04% | 4,253 |
| Feb 10, 2026 | 81.85 | 81.85 | 73.00 | 73.13 | 73.13 | -0.46% | 1,348 |
| Feb 9, 2026 | 75.48 | 75.48 | 72.64 | 73.47 | 73.47 | -0.72% | 1,269 |
| Feb 6, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.92% | 163 |
| Feb 5, 2026 | 76.96 | 76.96 | 75.00 | 75.45 | 75.45 | -3.32% | 25 |
| Feb 4, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 3.06% | 1 |
| Feb 3, 2026 | 77.93 | 77.93 | 75.72 | 75.72 | 75.72 | 4.99% | 50 |
| Feb 2, 2026 | 71.31 | 72.14 | 71.31 | 72.12 | 72.12 | 1.36% | 43 |
| Feb 1, 2026 | 76.00 | 76.10 | 71.12 | 71.15 | 71.15 | -3.85% | 1,039 |
| Jan 30, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | 1.18% | 32 |
| Jan 29, 2026 | 71.50 | 74.50 | 71.50 | 73.14 | 73.14 | 0.54% | 544 |
| Jan 28, 2026 | 72.80 | 73.00 | 72.00 | 72.75 | 72.75 | 3.06% | 18 |
| Jan 27, 2026 | 71.25 | 73.52 | 70.50 | 70.59 | 70.59 | -4.43% | 359 |
| Jan 23, 2026 | 77.64 | 77.64 | 73.10 | 73.86 | 73.86 | -4.87% | 1,234 |
| Jan 22, 2026 | 74.90 | 77.67 | 74.90 | 77.64 | 77.64 | 5.27% | 505 |
| Jan 21, 2026 | 77.00 | 79.06 | 72.40 | 73.75 | 73.75 | -5.45% | 18,908 |
| Jan 20, 2026 | 79.20 | 79.32 | 77.45 | 78.00 | 78.00 | -2.46% | 344 |
| Jan 19, 2026 | 80.84 | 81.16 | 79.97 | 79.97 | 79.97 | -1.27% | 243 |
| Jan 16, 2026 | 78.40 | 82.49 | 78.40 | 81.00 | 81.00 | 1.25% | 11,127 |
| Jan 14, 2026 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -5.33% | 101 |