Aatmaj Healthcare Limited (NSE:AATMAJ)
India · Delayed Price · Currency is INR 20.00
-0.45 (-2.20%)
Sep 30, 2026, 11:58 AM IST
Aatmaj Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.45 | 22.75 | 20.00 | 20.00 | 20.00 | -2.20% | 28,000 |
| Sep 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 4,000 |
| Sep 28, 2026 | 19.50 | 20.45 | 19.50 | 20.45 | 20.45 | 0.25% | 20,000 |
| Sep 25, 2026 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 2.51% | 6,000 |
| Sep 23, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | 3.38% | 6,000 |
| Sep 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 8,000 |
| Sep 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 2,000 |
| Sep 16, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 2,000 |
| Sep 15, 2026 | 18.60 | 19.70 | 18.60 | 19.25 | 19.25 | 3.49% | 16,000 |
| Sep 11, 2026 | 19.60 | 19.60 | 18.60 | 18.60 | 18.60 | 2.48% | 4,000 |
| Sep 10, 2026 | 19.70 | 19.70 | 18.15 | 18.15 | 18.15 | -7.87% | 4,000 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2,000 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 9.44% | 2,000 |
| Sep 7, 2026 | 18.25 | 18.25 | 17.55 | 18.00 | 18.00 | -1.37% | 20,000 |
| Sep 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 2,000 |
| Aug 27, 2026 | 18.05 | 18.50 | 18.05 | 18.25 | 18.25 | -1.62% | 4,000 |
| Aug 26, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 6,000 |
| Aug 24, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 2,000 |
| Aug 21, 2026 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | -2.37% | 4,000 |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,000 |
| Aug 18, 2026 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | 4.97% | 10,000 |
| Aug 14, 2026 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | -2.69% | 4,000 |
| Aug 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | 2,000 |
| Aug 10, 2026 | 17.85 | 18.55 | 17.80 | 18.55 | 18.55 | -1.33% | 16,000 |
| Aug 7, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -5.76% | 6,000 |
| Aug 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 2,000 |
| Aug 4, 2026 | 19.75 | 19.95 | 19.00 | 19.90 | 19.90 | 9.64% | 18,000 |
| Aug 3, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.89% | 2,000 |
| Jul 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,000 |
| Jul 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.23% | 4,000 |
| Jul 22, 2026 | 18.70 | 18.70 | 16.70 | 17.75 | 17.75 | -2.74% | 10,000 |
| Jul 20, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 2,000 |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.09% | 2,000 |
| Jul 16, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1.81% | 4,000 |
| Jul 10, 2026 | 18.50 | 19.80 | 18.50 | 19.35 | 19.35 | 7.20% | 10,000 |
| Jul 9, 2026 | 18.30 | 18.30 | 17.55 | 18.05 | 18.05 | -1.37% | 8,000 |
| Jul 8, 2026 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | -1.88% | 4,000 |
| Jul 7, 2026 | 18.70 | 18.70 | 18.35 | 18.65 | 18.65 | -9.02% | 6,000 |
| Jul 3, 2026 | 18.35 | 20.50 | 18.35 | 20.50 | 20.50 | 9.33% | 6,000 |
| Jul 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 6,000 |
| Jul 1, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 4,000 |
| Jun 29, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | -6.25% | 4,000 |
| Jun 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,000 |
| Jun 16, 2026 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 3.36% | 8,000 |
| Jun 15, 2026 | 20.00 | 20.00 | 19.35 | 19.35 | 19.35 | 0.78% | 4,000 |
| Jun 9, 2026 | 19.00 | 19.50 | 18.75 | 19.20 | 19.20 | 2.40% | 12,000 |
| Jun 8, 2026 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -1.32% | 4,000 |
| Jun 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.76% | 2,000 |
| Jun 4, 2026 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | -4.77% | 6,000 |
| Jun 2, 2026 | 19.00 | 20.95 | 19.00 | 20.95 | 20.95 | 7.44% | 12,000 |