Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 148.20
+9.80 (7.08%)
Jan 23, 2026, 3:26 PM IST
Atmastco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 150.90 | 156.65 | 142.00 | 148.20 | 148.20 | 7.08% | 113,600 |
| Jan 22, 2026 | 119.95 | 138.40 | 119.95 | 138.40 | 138.40 | 19.98% | 57,200 |
| Jan 21, 2026 | 120.00 | 122.00 | 109.00 | 115.35 | 115.35 | -6.94% | 49,600 |
| Jan 20, 2026 | 137.35 | 137.35 | 122.00 | 123.95 | 123.95 | -8.15% | 46,400 |
| Jan 19, 2026 | 140.00 | 140.45 | 133.10 | 134.95 | 134.95 | -3.61% | 38,400 |
| Jan 16, 2026 | 142.65 | 144.40 | 140.00 | 140.00 | 140.00 | -3.45% | 16,000 |
| Jan 14, 2026 | 144.00 | 146.20 | 138.00 | 145.00 | 145.00 | 1.29% | 38,000 |
| Jan 13, 2026 | 136.40 | 144.00 | 136.40 | 143.15 | 143.15 | 4.95% | 57,200 |
| Jan 12, 2026 | 134.70 | 138.00 | 129.00 | 136.40 | 136.40 | 3.88% | 31,200 |
| Jan 9, 2026 | 137.50 | 137.50 | 130.20 | 131.30 | 131.30 | -3.28% | 34,400 |
| Jan 8, 2026 | 137.65 | 137.95 | 131.70 | 135.75 | 135.75 | -1.38% | 20,400 |
| Jan 7, 2026 | 133.00 | 139.00 | 132.00 | 137.65 | 137.65 | 3.50% | 24,800 |
| Jan 6, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.64% | 19,600 |
| Jan 5, 2026 | 133.35 | 137.70 | 133.00 | 133.85 | 133.85 | 1.44% | 25,600 |
| Jan 2, 2026 | 133.00 | 135.00 | 131.05 | 131.95 | 131.95 | -1.01% | 20,800 |
| Jan 1, 2026 | 130.00 | 134.85 | 130.00 | 133.30 | 133.30 | 3.53% | 19,600 |
| Dec 31, 2025 | 130.10 | 132.80 | 127.50 | 128.75 | 128.75 | -1.34% | 23,600 |
| Dec 30, 2025 | 137.25 | 139.30 | 129.15 | 130.50 | 130.50 | -4.92% | 20,400 |
| Dec 29, 2025 | 134.05 | 141.00 | 127.00 | 137.25 | 137.25 | -0.22% | 72,800 |
| Dec 26, 2025 | 141.25 | 141.25 | 136.00 | 137.55 | 137.55 | -2.27% | 16,400 |
| Dec 24, 2025 | 143.00 | 143.95 | 140.00 | 140.75 | 140.75 | 0.86% | 26,400 |
| Dec 23, 2025 | 137.10 | 142.00 | 137.10 | 139.55 | 139.55 | 1.38% | 26,800 |
| Dec 22, 2025 | 138.00 | 142.00 | 136.30 | 137.65 | 137.65 | -0.94% | 13,200 |
| Dec 19, 2025 | 141.95 | 142.10 | 135.05 | 138.95 | 138.95 | -0.54% | 40,400 |
| Dec 18, 2025 | 141.70 | 142.35 | 138.00 | 139.70 | 139.70 | -1.17% | 18,800 |
| Dec 17, 2025 | 141.00 | 143.50 | 138.00 | 141.35 | 141.35 | 0.28% | 42,400 |
| Dec 16, 2025 | 151.80 | 151.80 | 140.00 | 140.95 | 140.95 | -5.66% | 55,200 |
| Dec 15, 2025 | 150.00 | 151.00 | 147.05 | 149.40 | 149.40 | -0.99% | 25,600 |
| Dec 12, 2025 | 158.50 | 158.50 | 150.15 | 150.90 | 150.90 | -3.82% | 34,800 |
| Dec 11, 2025 | 151.20 | 158.20 | 150.95 | 156.90 | 156.90 | 0.80% | 28,000 |
| Dec 10, 2025 | 158.00 | 162.90 | 153.50 | 155.65 | 155.65 | -3.32% | 40,400 |
| Dec 9, 2025 | 172.00 | 172.00 | 155.55 | 161.00 | 161.00 | -1.01% | 38,400 |
| Dec 8, 2025 | 174.00 | 174.00 | 161.00 | 162.65 | 162.65 | -3.56% | 28,800 |
| Dec 5, 2025 | 167.50 | 171.50 | 165.00 | 168.65 | 168.65 | -1.92% | 29,600 |
| Dec 4, 2025 | 170.00 | 178.15 | 167.50 | 171.95 | 171.95 | -0.20% | 30,000 |
| Dec 3, 2025 | 176.95 | 177.25 | 169.00 | 172.30 | 172.30 | -1.06% | 15,200 |
| Dec 2, 2025 | 179.90 | 182.50 | 170.55 | 174.15 | 174.15 | -1.53% | 26,000 |
| Dec 1, 2025 | 182.50 | 182.50 | 175.30 | 176.85 | 176.85 | 1.46% | 16,000 |
| Nov 28, 2025 | 168.80 | 177.50 | 165.00 | 174.30 | 174.30 | 2.50% | 36,000 |
| Nov 27, 2025 | 173.00 | 176.00 | 170.00 | 170.05 | 170.05 | -1.25% | 20,800 |
| Nov 26, 2025 | 169.00 | 175.65 | 169.00 | 172.20 | 172.20 | 0.17% | 26,000 |
| Nov 25, 2025 | 179.00 | 179.00 | 171.90 | 171.90 | 171.90 | 1.06% | 9,600 |
| Nov 24, 2025 | 175.00 | 176.00 | 165.20 | 170.10 | 170.10 | -5.21% | 22,400 |
| Nov 21, 2025 | 182.90 | 183.80 | 177.10 | 179.45 | 179.45 | -1.89% | 26,000 |
| Nov 20, 2025 | 185.05 | 189.90 | 181.80 | 182.90 | 182.90 | -2.51% | 36,400 |
| Nov 19, 2025 | 194.50 | 194.50 | 187.15 | 187.60 | 187.60 | -1.55% | 20,400 |
| Nov 18, 2025 | 191.00 | 194.00 | 185.00 | 190.55 | 190.55 | 1.90% | 40,400 |
| Nov 17, 2025 | 191.00 | 191.95 | 184.20 | 187.00 | 187.00 | -5.79% | 80,000 |
| Nov 14, 2025 | 200.60 | 202.90 | 195.00 | 198.50 | 198.50 | -1.05% | 21,200 |
| Nov 13, 2025 | 202.00 | 203.65 | 200.00 | 200.60 | 200.60 | -0.27% | 12,400 |