Atam Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	64.35	64.40	64.33	64.37	64.37	0.06%	818
Jul 30, 2026	66.54	66.61	63.25	64.33	64.33	-2.94%	2,684
Jul 29, 2026	66.50	66.97	65.01	66.28	66.28	0.36%	201
Jul 28, 2026	66.71	66.71	65.99	66.04	66.04	1.09%	43
Jul 27, 2026	66.89	67.02	64.45	65.33	65.33	-1.06%	731
Jul 24, 2026	66.00	67.22	66.00	66.03	66.03	-1.87%	650
Jul 23, 2026	67.22	67.95	66.00	67.29	67.29	-1.03%	760
Jul 22, 2026	67.00	68.00	67.00	67.99	67.99	2.12%	56
Jul 21, 2026	67.27	68.58	66.58	66.58	66.58	-1.03%	604
Jul 20, 2026	67.80	72.80	67.17	67.27	67.27	-0.30%	78
Jul 17, 2026	79.65	79.65	67.30	67.47	67.47	-	462
Jul 16, 2026	69.00	69.21	67.06	67.47	67.47	-1.08%	445
Jul 15, 2026	68.46	68.47	67.05	68.21	68.21	-0.37%	1,586
Jul 14, 2026	81.80	81.80	66.00	68.46	68.46	-2.60%	1,971
Jul 13, 2026	69.00	70.83	67.79	70.29	70.29	3.00%	927
Jul 10, 2026	68.50	68.50	68.00	68.24	68.24	-0.01%	143
Jul 9, 2026	70.00	70.00	68.25	68.25	68.25	0.28%	103
Jul 8, 2026	66.25	73.90	66.25	68.06	68.06	-2.37%	272
Jul 7, 2026	68.20	70.00	67.42	69.71	69.71	-1.39%	1,356
Jul 6, 2026	70.01	71.11	69.01	70.69	70.69	1.83%	472
Jul 2, 2026	68.72	69.55	68.71	69.42	69.42	1.33%	231
Jul 1, 2026	68.40	70.65	68.40	68.51	68.51	0.16%	387
Jun 30, 2026	70.01	70.92	66.51	68.40	68.40	-3.74%	2,338
Jun 29, 2026	71.23	71.78	71.06	71.06	71.06	-0.24%	463
Jun 25, 2026	75.00	75.00	69.00	71.23	71.23	0.34%	369
Jun 24, 2026	75.79	75.79	70.99	70.99	70.99	-0.70%	104
Jun 23, 2026	71.49	71.49	71.49	71.49	71.49	-0.29%	1
Jun 22, 2026	71.10	71.77	69.99	71.70	71.70	1.09%	724
Jun 19, 2026	72.00	72.99	70.32	70.93	70.93	-0.84%	1,035
Jun 18, 2026	70.35	72.85	68.60	71.53	71.53	-0.11%	1,388
Jun 17, 2026	72.50	72.90	69.05	71.61	71.61	-6.15%	1,814
Jun 16, 2026	71.19	76.30	70.00	76.30	76.30	7.51%	635
Jun 15, 2026	67.40	75.00	67.40	70.97	70.97	-1.54%	11,046
Jun 12, 2026	70.02	73.95	70.02	72.08	72.08	2.34%	173
Jun 11, 2026	70.43	70.43	70.43	70.43	70.43	-	1
Jun 10, 2026	71.78	72.94	70.40	70.43	70.43	-3.19%	256
Jun 9, 2026	70.39	75.99	69.98	72.75	72.75	3.99%	349
Jun 8, 2026	69.39	71.88	69.39	69.96	69.96	-1.67%	3,639
Jun 5, 2026	68.50	72.85	68.50	71.15	71.15	-1.18%	1,897
Jun 4, 2026	70.01	73.04	70.01	72.00	72.00	1.27%	175
Jun 3, 2026	72.00	72.85	70.12	71.10	71.10	-2.44%	608
Jun 2, 2026	74.64	74.64	71.25	72.88	72.88	2.53%	79
Jun 1, 2026	71.50	73.08	70.34	71.08	71.08	-1.33%	496
May 29, 2026	71.01	74.27	70.00	72.04	72.04	0.19%	786
May 27, 2026	74.00	74.00	71.17	71.90	71.90	-3.05%	3,106
May 26, 2026	73.21	75.04	73.21	74.16	74.16	1.74%	131
May 25, 2026	73.00	75.00	72.70	72.89	72.89	0.47%	118
May 22, 2026	70.36	75.00	70.36	72.55	72.55	0.50%	390
May 21, 2026	74.95	74.95	71.63	72.19	72.19	3.07%	41
May 20, 2026	70.47	72.15	68.50	70.04	70.04	-4.32%	484