Atam Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	75.15	75.15	74.25	74.50	74.50	0.34%	242
May 13, 2026	77.00	77.00	73.20	74.25	74.25	-2.84%	492
May 12, 2026	79.73	80.81	75.32	76.42	76.42	-2.65%	2,076
May 11, 2026	78.10	80.46	76.91	78.50	78.50	-0.62%	1,130
May 8, 2026	78.50	79.49	78.50	78.99	78.99	2.96%	873
May 6, 2026	77.50	77.88	76.72	76.72	76.72	-0.79%	788
May 5, 2026	86.00	86.00	76.86	77.33	77.33	-1.65%	5,500
May 4, 2026	79.94	82.00	76.03	78.63	78.63	14.87%	5,924
Apr 30, 2026	68.48	69.50	67.53	68.45	68.45	-0.04%	85
Apr 29, 2026	71.00	71.00	68.00	68.48	68.48	-1.13%	510
Apr 28, 2026	71.92	71.92	69.00	69.26	69.26	-3.70%	234
Apr 27, 2026	74.80	74.80	69.25	71.92	71.92	1.25%	198
Apr 24, 2026	69.17	71.03	67.88	71.03	71.03	2.69%	266
Apr 23, 2026	70.54	71.35	66.50	69.17	69.17	-1.94%	2,189
Apr 22, 2026	70.30	71.80	70.30	70.54	70.54	-0.20%	232
Apr 21, 2026	64.55	71.00	64.55	70.68	70.68	2.38%	677
Apr 20, 2026	70.00	71.00	69.00	69.04	69.04	-1.37%	973
Apr 17, 2026	71.01	71.01	70.00	70.00	70.00	3.53%	695
Apr 16, 2026	72.00	72.00	67.60	67.61	67.61	-4.77%	2,082
Apr 15, 2026	68.90	71.00	68.90	71.00	71.00	4.60%	822
Apr 13, 2026	66.30	69.55	66.00	67.88	67.88	-0.64%	2,891
Apr 10, 2026	64.01	70.00	64.01	68.32	68.32	8.50%	3,707
Apr 9, 2026	61.00	63.01	61.00	62.97	62.97	4.08%	4,122
Apr 8, 2026	59.15	60.50	59.15	60.50	60.50	5.57%	520
Apr 7, 2026	57.32	59.14	55.90	57.31	57.31	1.81%	3,388
Apr 6, 2026	53.00	63.00	52.05	56.29	56.29	7.20%	1,872
Apr 2, 2026	52.57	54.11	51.05	52.51	52.51	-0.11%	414
Apr 1, 2026	52.88	58.80	51.00	52.57	52.57	7.11%	2,289
Mar 30, 2026	51.14	51.14	48.90	49.08	49.08	-2.60%	4,358
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