Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 183.00
-3.90 (-2.09%)
May 22, 2026, 3:26 PM IST
Atmastco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 182.60 | 187.00 | 182.00 | 183.45 | 183.45 | -1.85% | 17,200 |
| May 21, 2026 | 181.05 | 190.00 | 179.55 | 186.90 | 186.90 | 1.19% | 18,000 |
| May 20, 2026 | 176.00 | 186.40 | 176.00 | 184.70 | 184.70 | 3.71% | 20,400 |
| May 19, 2026 | 178.45 | 186.80 | 177.05 | 178.10 | 178.10 | -2.92% | 31,600 |
| May 18, 2026 | 176.50 | 183.45 | 176.05 | 183.45 | 183.45 | -1.00% | 55,200 |
| May 15, 2026 | 195.05 | 195.05 | 185.30 | 185.30 | 185.30 | -5.00% | 41,200 |
| May 14, 2026 | 205.30 | 206.10 | 195.05 | 195.05 | 195.05 | -4.99% | 21,600 |
| May 13, 2026 | 201.00 | 208.00 | 195.00 | 205.30 | 205.30 | 0.02% | 56,400 |
| May 12, 2026 | 214.80 | 214.80 | 200.05 | 205.25 | 205.25 | 0.32% | 322,000 |
| May 11, 2026 | 194.00 | 204.60 | 194.00 | 204.60 | 204.60 | 4.98% | 106,000 |
| May 8, 2026 | 178.50 | 196.35 | 174.50 | 194.90 | 194.90 | 9.19% | 168,000 |
| May 7, 2026 | 159.05 | 178.50 | 159.00 | 178.50 | 178.50 | 9.98% | 97,600 |
| May 6, 2026 | 150.00 | 165.50 | 150.00 | 162.30 | 162.30 | 7.84% | 70,400 |
| May 5, 2026 | 149.00 | 152.00 | 147.50 | 150.50 | 150.50 | 2.10% | 18,800 |
| May 4, 2026 | 149.00 | 150.70 | 145.00 | 147.40 | 147.40 | 1.80% | 24,000 |
| Apr 30, 2026 | 148.35 | 151.95 | 139.90 | 144.80 | 144.80 | -5.24% | 36,400 |
| Apr 29, 2026 | 146.30 | 153.00 | 145.00 | 152.80 | 152.80 | 4.48% | 32,800 |
| Apr 28, 2026 | 149.00 | 150.05 | 146.00 | 146.25 | 146.25 | -1.81% | 8,800 |
| Apr 27, 2026 | 143.35 | 148.95 | 142.00 | 148.95 | 148.95 | 1.88% | 9,600 |
| Apr 24, 2026 | 147.00 | 150.00 | 145.25 | 146.20 | 146.20 | -2.53% | 7,200 |
| 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 |