Atam Valves Limited (BOM:543236)
India · Delayed Price · Currency is INR 54.10
-1.49 (-2.68%)
At close: Aug 21, 2026
Atam Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.72 | 56.97 | 53.53 | 54.10 | 54.10 | -2.68% | 16,857 |
| Aug 20, 2026 | 59.90 | 59.90 | 54.90 | 55.59 | 55.59 | -7.21% | 5,893 |
| Aug 19, 2026 | 64.00 | 64.00 | 58.47 | 59.91 | 59.91 | -0.15% | 750 |
| Aug 18, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.91% | 117 |
| Aug 17, 2026 | 59.37 | 60.02 | 57.37 | 59.46 | 59.46 | 1.31% | 858 |
| Aug 14, 2026 | 56.75 | 60.04 | 56.22 | 58.69 | 58.69 | 10.01% | 8,939 |
| Aug 13, 2026 | 65.32 | 65.67 | 52.58 | 53.35 | 53.35 | -17.92% | 30,175 |
| Aug 12, 2026 | 66.00 | 66.00 | 63.66 | 65.00 | 65.00 | 2.36% | 309 |
| Aug 11, 2026 | 68.00 | 68.00 | 62.51 | 63.50 | 63.50 | -2.68% | 994 |
| Aug 10, 2026 | 65.40 | 66.39 | 64.40 | 65.25 | 65.25 | 0.45% | 649 |
| Aug 7, 2026 | 65.00 | 65.80 | 64.60 | 64.96 | 64.96 | 0.45% | 606 |
| Aug 6, 2026 | 64.50 | 66.12 | 64.50 | 64.67 | 64.67 | -0.51% | 184 |
| Aug 5, 2026 | 65.23 | 67.80 | 63.74 | 65.00 | 65.00 | -2.81% | 6,111 |
| Aug 4, 2026 | 66.40 | 66.88 | 66.40 | 66.88 | 66.88 | 3.90% | 39 |
| 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 |