Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 196.35
-2.65 (-1.33%)
At close: Oct 24, 2025
Atmastco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 199.00 | 203.45 | 195.80 | 196.35 | 196.35 | -1.33% | 32,000 |
| Oct 23, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 0.25% | 6,000 |
| Oct 21, 2025 | 201.95 | 201.95 | 197.00 | 198.50 | 198.50 | -0.10% | 4,000 |
| Oct 20, 2025 | 193.50 | 200.80 | 193.50 | 198.70 | 198.70 | 1.12% | 18,400 |
| Oct 17, 2025 | 199.60 | 199.95 | 196.05 | 196.50 | 196.50 | -1.01% | 16,800 |
| Oct 16, 2025 | 197.80 | 201.00 | 197.00 | 198.50 | 198.50 | -0.65% | 11,600 |
| Oct 15, 2025 | 202.00 | 203.00 | 198.00 | 199.80 | 199.80 | -1.24% | 22,400 |
| Oct 14, 2025 | 203.25 | 203.95 | 200.10 | 202.30 | 202.30 | -0.47% | 18,800 |
| Oct 13, 2025 | 207.00 | 209.05 | 202.00 | 203.25 | 203.25 | -2.17% | 16,400 |
| Oct 10, 2025 | 204.15 | 209.00 | 204.15 | 207.75 | 207.75 | 1.76% | 10,800 |
| Oct 9, 2025 | 210.00 | 212.95 | 203.00 | 204.15 | 204.15 | -1.87% | 18,800 |
| Oct 8, 2025 | 211.00 | 211.00 | 206.00 | 208.05 | 208.05 | -0.72% | 20,000 |
| Oct 7, 2025 | 212.00 | 213.95 | 203.00 | 209.55 | 209.55 | -1.76% | 40,400 |
| Oct 6, 2025 | 224.75 | 224.75 | 211.50 | 213.30 | 213.30 | -2.89% | 48,400 |
| Oct 3, 2025 | 201.15 | 229.90 | 198.00 | 219.65 | 219.65 | 9.25% | 105,600 |
| Oct 1, 2025 | 200.00 | 204.70 | 198.00 | 201.05 | 201.05 | -0.69% | 28,400 |
| Sep 30, 2025 | 209.90 | 209.90 | 198.00 | 202.45 | 202.45 | -1.98% | 20,800 |
| Sep 29, 2025 | 199.00 | 207.00 | 195.10 | 206.55 | 206.55 | 2.23% | 13,600 |
| Sep 26, 2025 | 210.00 | 210.50 | 199.50 | 202.05 | 202.05 | -5.54% | 20,800 |
| Sep 25, 2025 | 209.45 | 216.60 | 206.70 | 213.90 | 213.90 | 2.49% | 28,000 |
| Sep 24, 2025 | 212.50 | 212.50 | 208.15 | 208.70 | 208.70 | -1.79% | 14,800 |
| Sep 23, 2025 | 215.80 | 216.95 | 211.50 | 212.50 | 212.50 | -1.53% | 14,800 |
| Sep 22, 2025 | 215.00 | 218.45 | 214.00 | 215.80 | 215.80 | 2.27% | 50,400 |
| Sep 19, 2025 | 210.30 | 214.40 | 209.10 | 211.00 | 211.00 | -0.68% | 27,200 |
| Sep 18, 2025 | 210.15 | 216.80 | 210.10 | 212.45 | 212.45 | 1.24% | 55,600 |
| Sep 17, 2025 | 209.95 | 213.00 | 208.55 | 209.85 | 209.85 | -0.05% | 28,800 |
| Sep 16, 2025 | 205.65 | 210.50 | 204.60 | 209.95 | 209.95 | 2.61% | 42,800 |
| Sep 15, 2025 | 210.20 | 213.00 | 203.30 | 204.60 | 204.60 | -2.18% | 86,800 |
| Sep 12, 2025 | 217.90 | 219.00 | 207.35 | 209.15 | 209.15 | -1.92% | 76,000 |
| Sep 11, 2025 | 222.90 | 222.90 | 212.05 | 213.25 | 213.25 | -4.59% | 74,400 |
| Sep 10, 2025 | 219.90 | 227.00 | 212.00 | 223.50 | 223.50 | 2.57% | 40,800 |
| Sep 9, 2025 | 223.50 | 225.55 | 210.05 | 217.90 | 217.90 | -2.18% | 86,000 |
| Sep 8, 2025 | 220.05 | 228.80 | 220.05 | 222.75 | 222.75 | -2.02% | 81,200 |
| Sep 5, 2025 | 232.00 | 232.90 | 225.00 | 227.35 | 227.35 | -2.32% | 50,800 |
| Sep 4, 2025 | 237.90 | 237.90 | 229.60 | 232.75 | 232.75 | -1.19% | 61,200 |
| Sep 3, 2025 | 240.30 | 242.50 | 234.50 | 235.55 | 235.55 | -2.00% | 44,800 |
| Sep 2, 2025 | 239.00 | 242.50 | 237.60 | 240.35 | 240.35 | 0.25% | 35,200 |
| Sep 1, 2025 | 238.20 | 247.50 | 237.00 | 239.75 | 239.75 | 2.83% | 70,000 |
| Aug 29, 2025 | 232.90 | 242.00 | 232.30 | 233.15 | 233.15 | 1.15% | 40,400 |
| Aug 28, 2025 | 229.30 | 234.45 | 228.35 | 230.50 | 230.50 | 0.02% | 38,000 |
| Aug 26, 2025 | 241.70 | 241.70 | 228.00 | 230.45 | 230.45 | -2.76% | 50,400 |
| Aug 25, 2025 | 250.55 | 252.50 | 235.00 | 237.00 | 237.00 | -6.01% | 157,200 |
| Aug 22, 2025 | 261.00 | 262.20 | 249.00 | 252.15 | 252.15 | -2.59% | 72,000 |
| Aug 21, 2025 | 258.00 | 268.00 | 255.00 | 258.85 | 258.85 | 2.23% | 188,800 |
| Aug 20, 2025 | 252.00 | 262.00 | 250.00 | 253.20 | 253.20 | 0.88% | 116,000 |
| Aug 19, 2025 | 236.25 | 254.00 | 235.50 | 251.00 | 251.00 | 4.96% | 78,400 |
| Aug 18, 2025 | 243.00 | 244.40 | 237.70 | 239.15 | 239.15 | -1.97% | 32,000 |
| Aug 14, 2025 | 241.00 | 249.00 | 238.75 | 243.95 | 243.95 | 2.31% | 100,800 |
| Aug 13, 2025 | 225.10 | 239.50 | 225.10 | 238.45 | 238.45 | 5.21% | 72,800 |
| Aug 12, 2025 | 224.30 | 231.00 | 223.20 | 226.65 | 226.65 | 1.05% | 36,800 |