Atam Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	63.93	63.93	58.81	59.24	59.24	-5.70%	26,332
Mar 11, 2026	59.40	66.60	58.18	62.82	62.82	7.68%	19,684
Mar 10, 2026	56.20	59.94	56.20	58.34	58.34	3.26%	13,280
Mar 9, 2026	57.70	58.01	55.90	56.50	56.50	-3.34%	9,057
Mar 6, 2026	60.01	60.78	56.50	58.45	58.45	-0.56%	10,483
Mar 5, 2026	60.40	61.50	58.00	58.78	58.78	-0.73%	17,283
Mar 4, 2026	57.25	60.57	57.25	59.21	59.21	-0.84%	12,328
Mar 2, 2026	60.00	64.20	59.00	59.71	59.71	-6.59%	26,240
Feb 27, 2026	64.00	64.49	63.04	63.92	63.92	-0.09%	8,822
Feb 26, 2026	64.99	65.00	63.15	63.98	63.98	0.20%	13,277
Feb 25, 2026	67.50	67.90	63.06	63.85	63.85	-2.80%	17,298
Feb 24, 2026	67.00	67.00	64.25	65.69	65.69	0.46%	16,555
Feb 23, 2026	68.90	69.01	65.01	65.39	65.39	-3.10%	12,454
Feb 20, 2026	65.25	69.00	65.25	67.48	67.48	0.57%	14,839
Feb 19, 2026	70.59	70.99	66.20	67.10	67.10	-5.02%	10,576
Feb 18, 2026	70.01	71.90	69.10	70.65	70.65	1.35%	14,708
Feb 17, 2026	71.00	73.54	68.00	69.71	69.71	-3.77%	19,548
Feb 16, 2026	68.75	73.90	66.10	72.44	72.44	1.39%	59,274
Feb 13, 2026	74.77	75.00	69.98	71.45	71.45	-4.43%	54,536
Feb 12, 2026	74.62	75.00	73.60	74.76	74.76	0.20%	6,739
Feb 11, 2026	73.69	76.22	71.50	74.61	74.61	2.53%	14,268
Feb 10, 2026	74.15	74.80	72.00	72.77	72.77	-1.57%	12,115
Feb 9, 2026	74.09	74.67	72.40	73.93	73.93	-0.99%	17,839
Feb 6, 2026	76.40	76.50	73.10	74.67	74.67	-0.29%	3,892
Feb 5, 2026	77.29	77.30	74.00	74.89	74.89	-2.82%	4,640
Feb 4, 2026	76.22	77.80	75.50	77.06	77.06	1.10%	7,702
Feb 3, 2026	79.70	79.70	74.01	76.22	76.22	5.28%	8,752
Feb 2, 2026	71.84	73.90	71.15	72.40	72.40	0.79%	4,170
Feb 1, 2026	76.00	78.00	71.00	71.83	71.83	-3.14%	10,516
Jan 30, 2026	75.50	76.00	73.07	74.16	74.16	-0.07%	1,860
Jan 29, 2026	76.52	76.52	70.00	74.21	74.21	1.53%	12,318
Jan 28, 2026	72.24	74.00	71.16	73.09	73.09	3.21%	8,569
Jan 27, 2026	73.21	75.00	70.00	70.82	70.82	-3.26%	13,854
Jan 23, 2026	79.25	79.25	71.25	73.21	73.21	-5.11%	12,091
Jan 22, 2026	77.80	77.80	75.00	77.15	77.15	4.84%	6,339
Jan 21, 2026	77.00	79.40	71.21	73.59	73.59	-5.19%	58,783
Jan 20, 2026	80.26	80.26	77.22	77.62	77.62	-2.62%	11,972
Jan 19, 2026	80.32	81.20	79.51	79.71	79.71	-0.76%	7,561
Jan 16, 2026	80.10	82.50	80.10	80.32	80.32	-0.93%	31,296
Jan 14, 2026	82.10	82.56	80.33	81.07	81.07	-0.05%	3,693
Jan 13, 2026	82.11	82.11	79.20	81.11	81.11	-1.22%	3,839
Jan 12, 2026	82.14	82.99	79.42	82.11	82.11	-0.04%	9,523
Jan 9, 2026	82.00	83.65	81.40	82.14	82.14	-0.48%	9,384
Jan 8, 2026	84.36	84.98	82.05	82.54	82.54	-2.16%	13,875
Jan 7, 2026	83.36	85.00	82.05	84.36	84.36	2.97%	14,160
Jan 6, 2026	84.49	84.49	81.50	81.93	81.93	-1.59%	20,702
Jan 5, 2026	81.00	84.65	81.00	83.25	83.25	0.81%	4,794
Jan 2, 2026	84.21	84.21	81.50	82.58	82.58	0.16%	18,527
Jan 1, 2026	83.00	83.49	81.00	82.45	82.45	-0.42%	5,309
Dec 31, 2025	82.41	84.00	82.10	82.80	82.80	0.47%	4,368