Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 103.90
+1.15 (1.12%)
Oct 29, 2026, 12:31 PM IST
Atmastco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 103.50 | 103.95 | 102.05 | 103.90 | 103.90 | 1.12% | 7,200 |
| Oct 28, 2026 | 102.00 | 103.85 | 99.70 | 102.75 | 102.75 | 0.64% | 5,200 |
| Oct 27, 2026 | 102.60 | 102.60 | 100.10 | 102.10 | 102.10 | 3.13% | 2,800 |
| Oct 26, 2026 | 97.25 | 102.90 | 97.25 | 99.00 | 99.00 | 1.80% | 12,800 |
| Oct 23, 2026 | 103.50 | 103.50 | 96.80 | 97.25 | 97.25 | -7.29% | 49,600 |
| Oct 22, 2026 | 106.80 | 106.80 | 103.00 | 104.90 | 104.90 | -3.36% | 14,400 |
| Oct 21, 2026 | 114.00 | 114.00 | 107.00 | 108.55 | 108.55 | -3.90% | 19,200 |
| Oct 19, 2026 | 113.00 | 113.00 | 110.25 | 112.95 | 112.95 | -0.04% | 1,600 |
| Oct 16, 2026 | 113.90 | 114.55 | 111.50 | 113.00 | 113.00 | -0.79% | 4,800 |
| Oct 15, 2026 | 114.00 | 117.00 | 112.50 | 113.90 | 113.90 | -0.44% | 16,800 |
| Oct 14, 2026 | 109.55 | 114.85 | 109.30 | 114.40 | 114.40 | 4.81% | 14,000 |
| Oct 13, 2026 | 104.00 | 111.00 | 104.00 | 109.15 | 109.15 | 6.49% | 20,800 |
| Oct 12, 2026 | 108.00 | 108.00 | 99.80 | 102.50 | 102.50 | -5.31% | 95,600 |
| Oct 9, 2026 | 115.00 | 115.00 | 107.00 | 108.25 | 108.25 | -5.58% | 30,000 |
| Oct 8, 2026 | 120.60 | 120.60 | 114.00 | 114.65 | 114.65 | -2.72% | 11,600 |
| Oct 7, 2026 | 117.05 | 117.85 | 115.05 | 117.85 | 117.85 | 0.68% | 3,200 |
| Oct 6, 2026 | 116.00 | 118.00 | 114.00 | 117.05 | 117.05 | 2.09% | 8,800 |
| Oct 5, 2026 | 112.20 | 119.40 | 112.00 | 114.65 | 114.65 | -0.74% | 15,600 |
| Oct 1, 2026 | 115.55 | 117.00 | 114.25 | 115.50 | 115.50 | 1.32% | 8,800 |
| Sep 30, 2026 | 115.05 | 115.80 | 114.00 | 114.00 | 114.00 | -0.91% | 8,000 |
| Sep 29, 2026 | 111.55 | 115.35 | 111.00 | 115.05 | 115.05 | 2.22% | 10,800 |
| Sep 28, 2026 | 115.20 | 115.50 | 112.30 | 112.55 | 112.55 | -4.78% | 30,400 |
| Sep 25, 2026 | 116.00 | 119.90 | 116.00 | 118.20 | 118.20 | 2.25% | 20,800 |
| Sep 24, 2026 | 123.65 | 127.65 | 115.55 | 115.60 | 115.60 | -4.93% | 173,600 |
| Sep 23, 2026 | 126.10 | 126.50 | 121.15 | 121.60 | 121.60 | -4.63% | 67,200 |
| Sep 22, 2026 | 129.95 | 129.95 | 126.00 | 127.50 | 127.50 | 0.71% | 7,600 |
| Sep 21, 2026 | 128.00 | 130.00 | 125.00 | 126.60 | 126.60 | -1.36% | 13,600 |
| Sep 18, 2026 | 130.00 | 131.90 | 128.00 | 128.35 | 128.35 | -0.12% | 7,600 |
| Sep 17, 2026 | 124.00 | 129.30 | 121.00 | 128.50 | 128.50 | 4.18% | 20,000 |
| Sep 16, 2026 | 126.05 | 129.55 | 123.25 | 123.35 | 123.35 | -2.14% | 5,200 |
| Sep 15, 2026 | 130.50 | 130.50 | 126.05 | 126.05 | 126.05 | -3.19% | 14,800 |
| Sep 11, 2026 | 135.00 | 135.00 | 127.00 | 130.20 | 130.20 | 1.24% | 28,800 |
| Sep 10, 2026 | 133.85 | 133.85 | 127.40 | 128.60 | 128.60 | -1.08% | 8,000 |
| Sep 9, 2026 | 132.05 | 132.20 | 128.00 | 130.00 | 130.00 | -2.03% | 30,400 |
| Sep 8, 2026 | 137.50 | 142.00 | 131.15 | 132.70 | 132.70 | -3.49% | 21,200 |
| Sep 7, 2026 | 140.00 | 140.00 | 137.00 | 137.50 | 137.50 | -1.43% | 6,400 |
| Sep 4, 2026 | 140.00 | 140.75 | 137.60 | 139.50 | 139.50 | -0.18% | 9,200 |
| Sep 3, 2026 | 139.20 | 146.05 | 139.00 | 139.75 | 139.75 | 0.47% | 17,200 |
| Sep 2, 2026 | 144.90 | 144.90 | 138.05 | 139.10 | 139.10 | -2.21% | 16,400 |
| Sep 1, 2026 | 144.00 | 144.00 | 142.00 | 142.25 | 142.25 | -2.50% | 7,600 |
| Aug 31, 2026 | 144.00 | 145.90 | 143.35 | 145.90 | 145.90 | 0.69% | 6,400 |
| Aug 28, 2026 | 140.80 | 145.50 | 140.00 | 144.90 | 144.90 | 3.72% | 10,800 |
| Aug 27, 2026 | 146.25 | 146.25 | 137.65 | 139.70 | 139.70 | -2.41% | 26,000 |
| Aug 26, 2026 | 147.20 | 152.45 | 139.80 | 143.15 | 143.15 | -2.72% | 34,800 |
| Aug 25, 2026 | 143.35 | 147.40 | 143.35 | 147.15 | 147.15 | 3.74% | 7,600 |
| Aug 24, 2026 | 146.25 | 146.25 | 139.50 | 141.85 | 141.85 | -3.07% | 24,400 |
| Aug 21, 2026 | 141.90 | 147.55 | 141.90 | 146.35 | 146.35 | 4.13% | 25,200 |
| Aug 20, 2026 | 141.75 | 145.00 | 138.00 | 140.55 | 140.55 | -3.10% | 23,200 |
| Aug 19, 2026 | 143.00 | 145.95 | 142.85 | 145.05 | 145.05 | -0.34% | 4,800 |
| Aug 18, 2026 | 151.00 | 151.00 | 141.00 | 145.55 | 145.55 | -0.99% | 16,000 |