Aatmaj Healthcare Limited (NSE:AATMAJ)
India · Delayed Price · Currency is INR 21.30
-2.80 (-11.62%)
At close: Jan 23, 2026
Aatmaj Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -11.62% | 2,000 |
| Jan 22, 2026 | 22.15 | 24.35 | 22.15 | 24.10 | 24.10 | - | 6,000 |
| Jan 21, 2026 | 24.55 | 24.55 | 24.10 | 24.10 | 24.10 | 9.30% | 4,000 |
| Jan 20, 2026 | 24.65 | 24.65 | 22.05 | 22.05 | 22.05 | -7.55% | 4,000 |
| Jan 19, 2026 | 23.90 | 23.90 | 20.90 | 23.85 | 23.85 | 8.41% | 18,000 |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,000 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 2,000 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -13.33% | 4,000 |
| Jan 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,000 |
| Jan 5, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 4,000 |
| Jan 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.95% | 2,000 |
| Jan 1, 2026 | 24.00 | 25.25 | 24.00 | 25.25 | 25.25 | 4.99% | 6,000 |
| Dec 31, 2025 | 24.50 | 24.50 | 24.00 | 24.05 | 24.05 | -1.43% | 12,000 |
| Dec 30, 2025 | 24.40 | 24.95 | 24.40 | 24.40 | 24.40 | 0.62% | 18,000 |
| Dec 29, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | -1.22% | 4,000 |
| Dec 26, 2025 | 24.00 | 24.55 | 23.70 | 24.55 | 24.55 | -1.41% | 6,000 |
| Dec 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2,000 |
| Dec 23, 2025 | 25.00 | 25.00 | 23.80 | 24.90 | 24.90 | -0.20% | 22,000 |
| Dec 22, 2025 | 23.00 | 25.50 | 23.00 | 24.95 | 24.95 | 8.01% | 30,000 |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.55% | 2,000 |
| Dec 18, 2025 | 24.00 | 25.00 | 24.00 | 24.20 | 24.20 | -1.43% | 20,000 |
| Dec 17, 2025 | 22.30 | 24.80 | 22.00 | 24.55 | 24.55 | 9.35% | 78,000 |
| Dec 16, 2025 | 19.50 | 23.20 | 19.50 | 22.45 | 22.45 | 16.02% | 70,000 |
| Dec 10, 2025 | 22.20 | 22.20 | 19.35 | 19.35 | 19.35 | 1.57% | 6,000 |
| Dec 9, 2025 | 19.05 | 19.80 | 19.05 | 19.05 | 19.05 | -4.75% | 6,000 |
| Dec 5, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.56% | 4,000 |
| Dec 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 4,000 |
| Dec 2, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.79% | 4,000 |
| Dec 1, 2025 | 19.10 | 19.55 | 19.10 | 19.55 | 19.55 | -2.25% | 12,000 |
| Nov 27, 2025 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | - | 16,000 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 2.83% | 6,000 |
| Nov 24, 2025 | 18.25 | 19.45 | 18.25 | 19.45 | 19.45 | -0.26% | 8,000 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 2,000 |
| Nov 19, 2025 | 20.05 | 20.05 | 19.50 | 19.70 | 19.70 | -1.50% | 12,000 |
| Nov 18, 2025 | 20.05 | 20.05 | 19.05 | 20.00 | 20.00 | -2.68% | 10,000 |
| Nov 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 4,000 |
| Nov 13, 2025 | 20.65 | 20.65 | 20.55 | 20.55 | 20.55 | 0.24% | 6,000 |
| Nov 12, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | - | 4,000 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | - | 4,000 |
| Nov 7, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.24% | 6,000 |
| Nov 6, 2025 | 21.30 | 21.30 | 20.55 | 20.55 | 20.55 | -1.20% | 6,000 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | 4,000 |
| Oct 31, 2025 | 20.70 | 21.00 | 20.70 | 20.75 | 20.75 | 1.22% | 10,000 |
| Oct 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | 2,000 |
| Oct 28, 2025 | 20.15 | 20.55 | 20.05 | 20.55 | 20.55 | 1.99% | 12,000 |
| Oct 27, 2025 | 21.60 | 21.60 | 20.15 | 20.15 | 20.15 | -4.05% | 24,000 |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Oct 23, 2025 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | - | 10,000 |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 2,000 |