Atam Valves Limited (NSE:ATAM)
India · Delayed Price · Currency is INR 58.90
-0.34 (-0.57%)
Sep 24, 2026, 3:29 PM IST
NSE:ATAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 59.24 | 60.42 | 57.00 | 58.90 | - | -0.57% | 7,748 |
| Sep 23, 2026 | 58.27 | 59.40 | 58.27 | 59.24 | 59.24 | 1.66% | 8,442 |
| Sep 22, 2026 | 60.40 | 60.40 | 57.39 | 58.27 | 58.27 | -1.32% | 10,919 |
| Sep 21, 2026 | 57.73 | 60.35 | 56.73 | 59.05 | 59.05 | 2.55% | 12,300 |
| Sep 18, 2026 | 60.00 | 60.00 | 56.20 | 57.58 | 57.58 | -2.88% | 15,055 |
| Sep 17, 2026 | 62.99 | 63.95 | 59.00 | 59.29 | 59.29 | -4.60% | 40,892 |
| Sep 16, 2026 | 53.70 | 65.00 | 52.92 | 62.15 | 62.15 | 14.41% | 168,740 |
| Sep 15, 2026 | 55.11 | 56.50 | 53.61 | 54.67 | 54.32 | -1.28% | 10,388 |
| Sep 11, 2026 | 54.45 | 56.11 | 53.01 | 55.38 | 55.03 | 3.13% | 7,175 |
| Sep 10, 2026 | 55.64 | 56.34 | 53.10 | 53.70 | 53.36 | -3.49% | 11,476 |
| Sep 9, 2026 | 56.45 | 56.45 | 54.18 | 55.64 | 55.28 | 0.54% | 4,732 |
| Sep 8, 2026 | 54.55 | 55.98 | 54.54 | 55.34 | 54.99 | 1.97% | 7,609 |
| Sep 7, 2026 | 53.00 | 55.67 | 53.00 | 54.27 | 53.92 | 2.42% | 17,563 |
| Sep 4, 2026 | 55.99 | 58.40 | 50.00 | 52.99 | 52.65 | -3.29% | 42,586 |
| Sep 3, 2026 | 54.40 | 56.39 | 54.25 | 54.79 | 54.44 | 0.02% | 5,818 |
| Sep 2, 2026 | 55.20 | 56.30 | 54.09 | 54.78 | 54.43 | -2.00% | 8,221 |
| Sep 1, 2026 | 56.80 | 56.80 | 54.09 | 55.90 | 55.54 | -0.11% | 15,123 |
| Aug 31, 2026 | 57.19 | 57.19 | 54.11 | 55.96 | 55.60 | 0.20% | 6,088 |
| Aug 28, 2026 | 56.51 | 58.50 | 55.25 | 55.85 | 55.49 | -1.17% | 17,108 |
| Aug 27, 2026 | 57.80 | 57.80 | 56.13 | 56.51 | 56.15 | -0.49% | 5,973 |
| Aug 26, 2026 | 56.34 | 57.71 | 55.51 | 56.79 | 56.43 | 2.34% | 9,601 |
| Aug 25, 2026 | 55.55 | 56.38 | 54.90 | 55.49 | 55.13 | -0.02% | 9,364 |
| Aug 24, 2026 | 54.49 | 56.38 | 53.25 | 55.50 | 55.14 | 2.38% | 13,866 |
| Aug 21, 2026 | 56.01 | 57.49 | 53.53 | 54.21 | 53.86 | -2.38% | 35,699 |
| Aug 20, 2026 | 60.95 | 60.95 | 54.60 | 55.53 | 55.17 | -6.45% | 88,855 |
| Aug 19, 2026 | 61.00 | 61.00 | 58.60 | 59.36 | 58.98 | -0.65% | 7,496 |
| Aug 18, 2026 | 60.06 | 61.89 | 57.57 | 59.75 | 59.37 | -1.52% | 6,078 |
| Aug 17, 2026 | 59.03 | 62.00 | 57.00 | 60.67 | 60.28 | 2.78% | 16,409 |
| Aug 14, 2026 | 54.80 | 59.95 | 54.53 | 59.03 | 58.65 | 8.61% | 78,794 |
| Aug 13, 2026 | 66.00 | 66.00 | 52.30 | 54.35 | 54.00 | -16.23% | 117,162 |
| Aug 12, 2026 | 64.00 | 66.00 | 63.36 | 64.88 | 64.46 | 2.51% | 8,256 |
| Aug 11, 2026 | 65.45 | 65.45 | 63.05 | 63.29 | 62.88 | -2.69% | 7,110 |
| Aug 10, 2026 | 64.69 | 65.98 | 62.50 | 65.04 | 64.62 | 0.54% | 8,900 |
| Aug 7, 2026 | 65.80 | 65.80 | 63.90 | 64.69 | 64.28 | 0.12% | 3,139 |
| Aug 6, 2026 | 65.00 | 65.80 | 64.50 | 64.61 | 64.20 | -0.20% | 3,200 |
| Aug 5, 2026 | 66.56 | 67.80 | 63.62 | 64.74 | 64.33 | -2.73% | 11,639 |
| Aug 4, 2026 | 67.00 | 67.00 | 65.02 | 66.56 | 66.13 | 1.63% | 2,683 |
| Aug 3, 2026 | 65.99 | 67.00 | 65.01 | 65.49 | 65.07 | 1.63% | 5,993 |
| Jul 31, 2026 | 65.10 | 66.00 | 64.27 | 64.44 | 64.03 | -0.95% | 5,888 |
| Jul 30, 2026 | 65.60 | 66.97 | 64.05 | 65.06 | 64.64 | -0.82% | 6,185 |
| Jul 29, 2026 | 66.50 | 66.50 | 64.50 | 65.60 | 65.18 | -0.15% | 2,590 |
| Jul 28, 2026 | 66.15 | 66.93 | 64.50 | 65.70 | 65.28 | -0.58% | 4,279 |
| Jul 27, 2026 | 67.00 | 67.00 | 64.11 | 66.08 | 65.66 | 0.30% | 8,034 |
| Jul 24, 2026 | 66.00 | 66.89 | 65.01 | 65.88 | 65.46 | -0.36% | 4,034 |
| Jul 23, 2026 | 67.22 | 67.30 | 65.50 | 66.12 | 65.70 | -1.64% | 7,045 |
| Jul 22, 2026 | 68.25 | 68.25 | 66.03 | 67.22 | 66.79 | -0.87% | 3,303 |
| Jul 21, 2026 | 66.65 | 68.25 | 66.50 | 67.81 | 67.38 | 0.62% | 7,178 |
| Jul 20, 2026 | 67.27 | 67.75 | 66.94 | 67.39 | 66.96 | 0.67% | 3,416 |
| Jul 17, 2026 | 68.00 | 69.87 | 66.63 | 66.94 | 66.51 | -2.26% | 11,114 |
| Jul 16, 2026 | 68.01 | 69.90 | 67.16 | 68.49 | 68.05 | 0.75% | 2,350 |