Atam Valves Limited (BOM:543236)
India · Delayed Price · Currency is INR 89.68
+0.66 (0.74%)
At close: Sep 29, 2025
Atam Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 90.15 | 92.52 | 88.25 | 88.71 | 88.71 | -1.08% | 37,007 |
| Sep 29, 2025 | 88.85 | 93.00 | 88.06 | 89.68 | 89.68 | 0.74% | 76,967 |
| Sep 26, 2025 | 89.60 | 95.94 | 88.00 | 89.02 | 89.02 | -2.14% | 51,588 |
| Sep 25, 2025 | 91.03 | 91.33 | 89.93 | 90.97 | 90.97 | 0.17% | 384 |
| Sep 24, 2025 | 90.16 | 91.88 | 89.80 | 90.82 | 90.82 | 1.62% | 25,000 |
| Sep 23, 2025 | 91.18 | 91.18 | 89.34 | 89.37 | 89.37 | -1.08% | 178 |
| Sep 22, 2025 | 90.79 | 91.47 | 90.20 | 90.35 | 90.35 | 0.36% | 70 |
| Sep 19, 2025 | 88.05 | 90.87 | 88.05 | 90.03 | 90.03 | -0.65% | 1,227 |
| Sep 18, 2025 | 91.00 | 91.25 | 88.35 | 90.62 | 90.62 | -0.32% | 5,701 |
| Sep 17, 2025 | 91.14 | 91.14 | 89.84 | 90.91 | 90.06 | 1.77% | 748 |
| Sep 16, 2025 | 89.50 | 91.00 | 88.81 | 89.33 | 88.50 | -1.01% | 4,686 |
| Sep 15, 2025 | 91.90 | 92.50 | 90.00 | 90.24 | 89.40 | -0.47% | 2,144 |
| Sep 12, 2025 | 92.30 | 92.64 | 90.00 | 90.67 | 89.82 | -2.02% | 5,294 |
| Sep 11, 2025 | 96.00 | 96.00 | 91.32 | 92.54 | 91.68 | -0.14% | 1,265 |
| Sep 10, 2025 | 91.49 | 95.89 | 91.30 | 92.67 | 91.80 | 2.15% | 5,247 |
| Sep 9, 2025 | 90.70 | 91.79 | 90.26 | 90.72 | 89.87 | -0.40% | 233 |
| Sep 8, 2025 | 97.60 | 97.60 | 90.76 | 91.08 | 90.23 | -0.33% | 1,154 |
| Sep 5, 2025 | 91.69 | 91.69 | 89.50 | 91.38 | 90.53 | 0.69% | 2,633 |
| Sep 4, 2025 | 91.87 | 91.87 | 89.65 | 90.75 | 89.90 | -0.15% | 1,908 |
| Sep 3, 2025 | 91.45 | 92.01 | 90.32 | 90.89 | 90.04 | -0.29% | 4,878 |
| Sep 2, 2025 | 90.00 | 92.00 | 88.18 | 91.15 | 90.30 | 1.46% | 13,315 |
| Sep 1, 2025 | 91.52 | 92.95 | 89.51 | 89.84 | 89.00 | -0.53% | 1,566 |
| Aug 29, 2025 | 90.00 | 94.69 | 89.10 | 90.32 | 89.48 | -1.90% | 5,470 |
| Aug 28, 2025 | 95.40 | 95.81 | 90.42 | 92.07 | 91.21 | -1.92% | 8,369 |
| Aug 26, 2025 | 94.87 | 96.99 | 91.58 | 93.87 | 92.99 | -1.06% | 18,539 |
| Aug 25, 2025 | 94.46 | 97.15 | 92.80 | 94.88 | 93.99 | 0.44% | 14,057 |
| Aug 22, 2025 | 96.44 | 97.75 | 92.40 | 94.46 | 93.58 | -2.74% | 8,596 |
| Aug 21, 2025 | 96.89 | 98.98 | 94.23 | 97.12 | 96.21 | 1.07% | 3,965 |
| Aug 20, 2025 | 93.65 | 97.00 | 93.09 | 96.09 | 95.19 | 2.43% | 12,943 |
| Aug 19, 2025 | 90.40 | 93.89 | 90.40 | 93.81 | 92.93 | 1.96% | 2,345 |
| Aug 18, 2025 | 92.90 | 92.90 | 90.17 | 92.01 | 91.15 | 2.02% | 7,955 |
| Aug 14, 2025 | 91.27 | 93.79 | 90.00 | 90.19 | 89.35 | 0.18% | 21,058 |
| Aug 13, 2025 | 91.51 | 93.39 | 90.00 | 90.03 | 89.19 | -2.24% | 4,661 |
| Aug 12, 2025 | 92.87 | 92.87 | 90.80 | 92.09 | 91.23 | -1.49% | 262 |
| Aug 11, 2025 | 91.64 | 95.19 | 91.59 | 93.48 | 92.61 | 3.08% | 3,415 |
| Aug 8, 2025 | 92.39 | 92.39 | 90.00 | 90.69 | 89.84 | -1.06% | 1,506 |
| Aug 7, 2025 | 91.00 | 94.13 | 90.71 | 91.66 | 90.80 | 1.28% | 3,960 |
| Aug 6, 2025 | 94.70 | 94.70 | 89.83 | 90.50 | 89.65 | -3.42% | 5,733 |
| Aug 5, 2025 | 91.00 | 93.75 | 91.00 | 93.70 | 92.82 | 3.05% | 8,134 |
| Aug 4, 2025 | 97.80 | 98.86 | 89.48 | 90.93 | 90.08 | -6.37% | 4,781 |
| Aug 1, 2025 | 98.25 | 99.60 | 97.00 | 97.12 | 96.21 | -1.05% | 2,314 |
| Jul 31, 2025 | 98.60 | 99.80 | 97.80 | 98.15 | 97.23 | -0.46% | 2,023 |
| Jul 30, 2025 | 99.80 | 99.95 | 98.55 | 98.60 | 97.68 | -1.20% | 1,682 |
| Jul 29, 2025 | 98.40 | 102.85 | 97.55 | 99.80 | 98.87 | 0.20% | 4,858 |
| Jul 28, 2025 | 100.10 | 103.40 | 98.95 | 99.60 | 98.67 | -2.06% | 2,098 |
| Jul 25, 2025 | 105.80 | 105.80 | 100.50 | 101.70 | 100.75 | -2.63% | 3,783 |
| Jul 24, 2025 | 104.00 | 105.50 | 101.70 | 104.45 | 103.47 | 0.29% | 2,881 |
| Jul 23, 2025 | 105.05 | 105.60 | 103.85 | 104.15 | 103.18 | -1.00% | 2,309 |
| Jul 22, 2025 | 105.30 | 106.15 | 103.85 | 105.20 | 104.22 | 1.30% | 323 |
| Jul 21, 2025 | 100.00 | 108.00 | 100.00 | 103.85 | 102.88 | -0.14% | 3,795 |