Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 144.60
-1.45 (-0.99%)
Mar 6, 2026, 3:29 PM IST
Atmastco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.05 | 148.90 | 143.50 | 145.90 | 145.90 | -0.10% | 15,200 |
| Mar 5, 2026 | 139.10 | 147.55 | 139.10 | 146.05 | 146.05 | 4.88% | 20,000 |
| Mar 4, 2026 | 142.45 | 142.45 | 139.00 | 139.25 | 139.25 | -1.69% | 18,400 |
| Mar 2, 2026 | 149.50 | 149.50 | 141.00 | 141.65 | 141.65 | -4.42% | 34,400 |
| Feb 27, 2026 | 151.50 | 154.05 | 147.25 | 148.20 | 148.20 | -3.58% | 36,000 |
| Feb 26, 2026 | 151.10 | 158.50 | 151.10 | 153.70 | 153.70 | 3.40% | 21,600 |
| Feb 25, 2026 | 150.05 | 153.00 | 140.10 | 148.65 | 148.65 | -2.59% | 28,000 |
| Feb 24, 2026 | 156.50 | 156.50 | 148.25 | 152.60 | 152.60 | -0.42% | 15,200 |
| Feb 23, 2026 | 153.00 | 160.00 | 152.00 | 153.25 | 153.25 | -3.89% | 33,200 |
| Feb 20, 2026 | 155.00 | 161.00 | 154.00 | 159.45 | 159.45 | 4.73% | 55,200 |
| Feb 19, 2026 | 143.65 | 165.00 | 143.65 | 152.25 | 152.25 | 8.25% | 106,800 |
| Feb 18, 2026 | 139.20 | 141.50 | 139.20 | 140.65 | 140.65 | 0.46% | 5,600 |
| Feb 17, 2026 | 143.95 | 143.95 | 138.00 | 140.00 | 140.00 | -0.88% | 18,000 |
| Feb 16, 2026 | 141.00 | 143.00 | 140.00 | 141.25 | 141.25 | 2.58% | 10,800 |
| Feb 13, 2026 | 139.00 | 140.25 | 135.90 | 137.70 | 137.70 | -0.18% | 18,000 |
| Feb 12, 2026 | 137.30 | 138.70 | 136.10 | 137.95 | 137.95 | -1.11% | 6,800 |
| Feb 11, 2026 | 141.00 | 141.50 | 138.60 | 139.50 | 139.50 | -0.75% | 12,400 |
| Feb 10, 2026 | 145.50 | 146.80 | 140.00 | 140.55 | 140.55 | -3.67% | 14,800 |
| Feb 9, 2026 | 136.50 | 147.85 | 136.50 | 145.90 | 145.90 | 1.32% | 28,000 |
| Feb 6, 2026 | 145.00 | 145.00 | 140.05 | 144.00 | 144.00 | -0.31% | 9,600 |
| Feb 5, 2026 | 150.75 | 150.75 | 141.10 | 144.45 | 144.45 | -4.18% | 12,800 |
| Feb 4, 2026 | 148.65 | 153.00 | 146.95 | 150.75 | 150.75 | 0.40% | 15,600 |
| Feb 3, 2026 | 145.00 | 150.60 | 144.10 | 150.15 | 150.15 | 5.00% | 22,000 |
| Feb 2, 2026 | 141.50 | 144.00 | 138.40 | 143.00 | 143.00 | 1.42% | 17,600 |
| Feb 1, 2026 | 144.50 | 149.30 | 141.00 | 141.00 | 141.00 | -0.60% | 20,400 |
| Jan 30, 2026 | 143.50 | 145.50 | 139.55 | 141.85 | 141.85 | -0.53% | 15,600 |
| Jan 29, 2026 | 146.00 | 146.00 | 142.05 | 142.60 | 142.60 | -2.50% | 13,600 |
| Jan 28, 2026 | 147.95 | 147.95 | 137.40 | 146.25 | 146.25 | 0.17% | 24,000 |
| Jan 27, 2026 | 154.00 | 157.50 | 142.25 | 146.00 | 146.00 | -1.48% | 40,000 |
| 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 |