Atam Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.02	51.02	50.00	50.25	50.25	-1.22%	482
Oct 22, 2026	52.40	52.40	50.87	50.87	50.87	-3.47%	1,100
Oct 21, 2026	52.70	52.70	50.64	52.70	52.70	1.31%	318
Oct 19, 2026	53.16	55.78	52.02	52.02	52.02	-2.14%	411
Oct 16, 2026	53.00	54.45	53.00	53.16	53.16	0.30%	160
Oct 15, 2026	53.26	53.35	52.66	53.00	53.00	-0.60%	187
Oct 14, 2026	54.16	54.20	52.64	53.32	53.32	-1.55%	1,118
Oct 13, 2026	54.16	54.16	53.00	54.16	54.16	-	79
Oct 12, 2026	51.36	55.84	51.36	54.16	54.16	-0.26%	220
Oct 9, 2026	54.50	54.50	54.30	54.30	54.30	-0.37%	3
Oct 8, 2026	54.50	54.50	54.50	54.50	54.50	0.91%	4
Oct 7, 2026	56.05	56.05	54.00	54.01	54.01	-0.09%	396
Oct 6, 2026	54.05	55.48	54.01	54.06	54.06	-1.71%	1,109
Oct 5, 2026	56.19	56.19	55.00	55.00	55.00	-0.16%	130
Oct 1, 2026	56.00	57.39	55.00	55.09	55.09	-6.05%	1,397
Sep 30, 2026	58.19	58.94	58.16	58.64	58.64	7.03%	271
Sep 29, 2026	56.08	57.60	54.60	54.79	54.79	-2.30%	1,164
Sep 28, 2026	57.42	57.42	53.90	56.08	56.08	-3.31%	302
Sep 25, 2026	57.00	58.00	57.00	58.00	58.00	1.06%	30
Sep 24, 2026	58.28	58.94	57.26	57.39	57.39	-3.43%	1,612
Sep 23, 2026	56.51	59.96	56.51	59.43	59.43	-0.50%	356
Sep 22, 2026	59.98	59.98	57.50	59.73	59.73	0.83%	671
Sep 21, 2026	60.09	60.55	59.24	59.24	59.24	5.79%	1,814
Sep 18, 2026	59.18	59.18	55.97	56.00	56.00	-5.37%	1,060
Sep 17, 2026	66.50	66.50	58.96	59.18	59.18	-4.01%	6,895
Sep 16, 2026	53.00	64.95	53.00	61.65	61.65	14.06%	11,491
Sep 15, 2026	55.49	56.74	53.56	54.40	54.05	-1.96%	1,015
Sep 11, 2026	54.76	55.54	52.00	55.49	55.13	-0.02%	588
Sep 10, 2026	55.75	55.78	54.50	55.50	55.14	-0.50%	224
Sep 9, 2026	51.10	56.45	51.10	55.78	55.42	0.32%	386
Sep 8, 2026	54.50	56.00	54.50	55.60	55.24	2.96%	101
Sep 7, 2026	50.05	57.00	50.05	54.00	53.65	0.90%	5,878
Sep 4, 2026	56.00	58.00	50.40	53.52	53.18	-2.37%	5,815
Sep 3, 2026	55.76	55.76	54.10	54.82	54.47	-1.69%	184
Sep 2, 2026	60.05	60.05	54.00	55.76	55.40	1.36%	264
Sep 1, 2026	55.90	56.84	55.00	55.01	54.66	-0.85%	1,589
Aug 31, 2026	62.36	62.36	55.00	55.48	55.12	-2.55%	1,677
Aug 28, 2026	56.68	57.33	55.77	56.93	56.56	-1.83%	711
Aug 27, 2026	57.15	58.00	56.00	57.99	57.62	1.47%	746
Aug 26, 2026	54.71	57.68	54.71	57.15	56.78	2.94%	514
Aug 25, 2026	55.50	55.82	54.84	55.52	55.16	1.24%	224
Aug 24, 2026	54.90	55.98	53.99	54.84	54.49	1.37%	1,081
Aug 21, 2026	55.72	56.97	53.53	54.10	53.75	-2.68%	16,857
Aug 20, 2026	59.90	59.90	54.90	55.59	55.23	-7.21%	5,893
Aug 19, 2026	64.00	64.00	58.47	59.91	59.52	-0.15%	750
Aug 18, 2026	60.00	60.00	58.00	60.00	59.61	0.91%	117
Aug 17, 2026	59.37	60.02	57.37	59.46	59.08	1.31%	858
Aug 14, 2026	56.75	60.04	56.22	58.69	58.31	10.01%	8,939
Aug 13, 2026	65.32	65.67	52.58	53.35	53.01	-17.92%	30,175
Aug 12, 2026	66.00	66.00	63.66	65.00	64.58	2.36%	309