Atam Valves Limited (BOM:543236)
India · Delayed Price · Currency is INR 55.09
-3.55 (-6.05%)
At close: Oct 1, 2026
Atam Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 68.00 | 68.00 | 62.51 | 63.50 | 63.09 | -2.68% | 994 |
| Aug 10, 2026 | 65.40 | 66.39 | 64.40 | 65.25 | 64.83 | 0.45% | 649 |
| Aug 7, 2026 | 65.00 | 65.80 | 64.60 | 64.96 | 64.54 | 0.45% | 606 |
| Aug 6, 2026 | 64.50 | 66.12 | 64.50 | 64.67 | 64.25 | -0.51% | 184 |
| Aug 5, 2026 | 65.23 | 67.80 | 63.74 | 65.00 | 64.58 | -2.81% | 6,111 |
| Aug 4, 2026 | 66.40 | 66.88 | 66.40 | 66.88 | 66.45 | 3.90% | 39 |
| Jul 31, 2026 | 64.35 | 64.40 | 64.33 | 64.37 | 63.96 | 0.06% | 818 |
| Jul 30, 2026 | 66.54 | 66.61 | 63.25 | 64.33 | 63.92 | -2.94% | 2,684 |
| Jul 29, 2026 | 66.50 | 66.97 | 65.01 | 66.28 | 65.85 | 0.36% | 201 |
| Jul 28, 2026 | 66.71 | 66.71 | 65.99 | 66.04 | 65.62 | 1.09% | 43 |
| Jul 27, 2026 | 66.89 | 67.02 | 64.45 | 65.33 | 64.91 | -1.06% | 731 |
| Jul 24, 2026 | 66.00 | 67.22 | 66.00 | 66.03 | 65.61 | -1.87% | 650 |
| Jul 23, 2026 | 67.22 | 67.95 | 66.00 | 67.29 | 66.86 | -1.03% | 760 |
| Jul 22, 2026 | 67.00 | 68.00 | 67.00 | 67.99 | 67.55 | 2.12% | 56 |