NSE:ATAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	80.00	80.00	76.20	77.36	77.36	-1.33%	25,306
May 5, 2026	81.70	81.70	77.18	78.40	78.40	-0.78%	42,192
May 4, 2026	71.00	82.15	71.00	79.02	79.02	15.29%	132,776
Apr 30, 2026	67.51	69.50	67.51	68.54	68.54	0.25%	979
Apr 29, 2026	69.45	72.49	68.00	68.37	68.37	-1.14%	4,916
Apr 28, 2026	70.40	70.95	68.01	69.16	69.16	-0.82%	6,523
Apr 27, 2026	73.95	73.95	69.10	69.73	69.73	1.34%	8,706
Apr 24, 2026	70.45	70.79	68.16	68.81	68.81	-2.24%	5,156
Apr 23, 2026	69.10	71.84	69.00	70.39	70.39	0.09%	9,275
Apr 22, 2026	70.11	71.40	68.01	70.33	70.33	0.82%	3,764
Apr 21, 2026	68.00	72.00	68.00	69.76	69.76	1.17%	5,681
Apr 20, 2026	73.00	73.00	68.56	68.95	68.95	-1.81%	10,414
Apr 17, 2026	69.50	71.16	69.01	70.22	70.22	2.45%	5,730
Apr 16, 2026	70.30	72.80	67.12	68.54	68.54	-2.96%	25,377
Apr 15, 2026	69.00	72.00	69.00	70.63	70.63	3.96%	11,945
Apr 13, 2026	68.20	70.00	66.00	67.94	67.94	-0.41%	14,210
Apr 10, 2026	63.01	70.00	63.01	68.22	68.22	8.75%	35,940
Apr 9, 2026	60.00	62.99	59.17	62.73	62.73	3.46%	18,097
Apr 8, 2026	60.00	61.00	58.53	60.63	60.63	5.63%	18,627
Apr 7, 2026	56.97	59.00	56.10	57.40	57.40	2.19%	18,912
Apr 6, 2026	53.70	58.00	52.30	56.17	56.17	8.27%	26,959
Apr 2, 2026	53.20	53.37	51.01	51.88	51.88	-0.35%	11,328
Apr 1, 2026	53.00	53.00	50.51	52.06	52.06	6.09%	7,677
Mar 30, 2026	49.01	50.60	48.50	49.07	49.07	-3.04%	26,911
Mar 27, 2026	52.31	53.48	50.00	50.61	50.61	-4.15%	35,375
Mar 25, 2026	53.92	55.01	48.50	52.80	52.80	1.03%	126,748
Mar 24, 2026	57.99	58.00	50.00	52.26	52.26	-7.72%	80,806
Mar 23, 2026	57.55	61.00	54.00	56.63	56.63	-3.90%	18,157
Mar 20, 2026	59.00	60.00	58.10	58.93	58.93	1.87%	12,167
Mar 19, 2026	58.01	59.48	57.50	57.85	57.85	-1.11%	4,962
Mar 18, 2026	59.19	59.19	57.00	58.50	58.50	1.23%	11,623
Mar 17, 2026	59.85	59.85	57.50	57.79	57.79	-0.79%	5,165
Mar 16, 2026	58.32	60.00	58.00	58.25	58.25	-0.12%	16,287
Mar 13, 2026	59.24	59.24	57.80	58.32	58.32	-1.55%	11,276
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