Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 150.00
+2.25 (1.52%)
Apr 23, 2026, 3:29 PM IST
Atmastco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 149.95 | 152.50 | 147.00 | 150.00 | 150.00 | 1.52% | 18,000 |
| Apr 22, 2026 | 146.10 | 150.00 | 146.10 | 147.75 | 147.75 | -0.10% | 12,000 |
| Apr 21, 2026 | 147.15 | 153.05 | 142.00 | 147.90 | 147.90 | -0.77% | 43,600 |
| Apr 20, 2026 | 151.00 | 151.00 | 146.00 | 149.05 | 149.05 | 0.13% | 14,400 |
| Apr 17, 2026 | 156.00 | 158.40 | 147.10 | 148.85 | 148.85 | -3.25% | 16,800 |
| Apr 16, 2026 | 150.65 | 155.85 | 150.65 | 153.85 | 153.85 | 2.12% | 18,000 |
| Apr 15, 2026 | 150.00 | 154.80 | 146.00 | 150.65 | 150.65 | 0.43% | 12,800 |
| Apr 13, 2026 | 138.05 | 157.40 | 138.05 | 150.00 | 150.00 | -0.23% | 18,400 |
| Apr 10, 2026 | 147.40 | 153.00 | 145.65 | 150.35 | 150.35 | 4.23% | 21,200 |
| Apr 9, 2026 | 149.65 | 151.00 | 140.60 | 144.25 | 144.25 | -4.03% | 31,200 |
| Apr 8, 2026 | 150.00 | 152.50 | 147.00 | 150.30 | 150.30 | 7.74% | 42,000 |
| Apr 7, 2026 | 145.15 | 147.00 | 139.00 | 139.50 | 139.50 | -3.89% | 26,800 |
| Apr 6, 2026 | 139.35 | 148.00 | 137.40 | 145.15 | 145.15 | 4.16% | 54,400 |
| Apr 2, 2026 | 124.50 | 140.70 | 118.00 | 139.35 | 139.35 | 16.37% | 171,200 |
| Apr 1, 2026 | 107.00 | 119.75 | 106.95 | 119.75 | 119.75 | 19.99% | 43,200 |
| Mar 30, 2026 | 109.90 | 113.95 | 98.00 | 99.80 | 99.80 | -7.89% | 103,200 |
| Mar 27, 2026 | 117.50 | 119.25 | 104.70 | 108.35 | 108.35 | -7.94% | 286,400 |
| Mar 25, 2026 | 120.95 | 123.80 | 116.00 | 117.70 | 117.70 | 1.73% | 50,800 |
| Mar 24, 2026 | 116.05 | 121.45 | 110.05 | 115.70 | 115.70 | -1.95% | 70,800 |
| Mar 23, 2026 | 126.50 | 127.00 | 115.30 | 118.00 | 118.00 | -8.77% | 62,000 |
| Mar 20, 2026 | 130.50 | 131.00 | 128.00 | 129.35 | 129.35 | -0.27% | 31,200 |
| Mar 19, 2026 | 128.05 | 133.00 | 126.55 | 129.70 | 129.70 | -0.35% | 34,000 |
| Mar 18, 2026 | 130.65 | 133.65 | 129.00 | 130.15 | 130.15 | -2.11% | 36,800 |
| Mar 17, 2026 | 131.20 | 136.10 | 130.05 | 132.95 | 132.95 | 1.33% | 20,400 |
| Mar 16, 2026 | 131.50 | 136.00 | 128.65 | 131.20 | 131.20 | -0.38% | 50,000 |
| Mar 13, 2026 | 136.45 | 136.45 | 131.00 | 131.70 | 131.70 | -4.04% | 34,800 |
| Mar 12, 2026 | 135.00 | 139.55 | 135.00 | 137.25 | 137.25 | -2.24% | 21,600 |
| Mar 11, 2026 | 139.75 | 145.00 | 139.75 | 140.40 | 140.40 | -0.53% | 25,200 |
| Mar 10, 2026 | 140.20 | 144.95 | 139.45 | 141.15 | 141.15 | 0.28% | 20,800 |
| Mar 9, 2026 | 140.00 | 142.30 | 133.05 | 140.75 | 140.75 | -3.53% | 28,000 |
| 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 |