Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 158.15
-5.60 (-3.42%)
Jul 14, 2026, 3:25 PM IST
Atmastco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 161.00 | 163.75 | 157.60 | 157.60 | - | -3.76% | 9,600 |
| Jul 13, 2026 | 162.20 | 166.80 | 158.60 | 163.75 | 163.75 | 1.17% | 20,800 |
| Jul 10, 2026 | 154.50 | 161.85 | 154.15 | 161.85 | 161.85 | 5.00% | 18,400 |
| Jul 9, 2026 | 156.45 | 160.00 | 153.45 | 154.15 | 154.15 | -1.47% | 10,400 |
| Jul 8, 2026 | 161.40 | 162.00 | 155.25 | 156.45 | 156.45 | -1.60% | 6,400 |
| Jul 7, 2026 | 162.50 | 162.60 | 158.00 | 159.00 | 159.00 | -0.34% | 10,800 |
| Jul 6, 2026 | 166.00 | 168.00 | 157.80 | 159.55 | 159.55 | -3.86% | 16,000 |
| Jul 3, 2026 | 166.50 | 167.95 | 163.00 | 165.95 | 165.95 | -0.33% | 16,800 |
| Jul 2, 2026 | 170.00 | 170.00 | 164.50 | 166.50 | 166.50 | -1.74% | 14,800 |
| Jul 1, 2026 | 167.90 | 172.50 | 165.00 | 169.45 | 169.45 | 0.77% | 18,000 |
| Jun 30, 2026 | 171.00 | 175.00 | 162.45 | 168.15 | 168.15 | -1.41% | 27,200 |
| Jun 29, 2026 | 178.20 | 178.20 | 169.55 | 170.55 | 170.55 | 0.47% | 20,000 |
| Jun 25, 2026 | 171.10 | 176.00 | 169.00 | 169.75 | 169.75 | -2.47% | 27,200 |
| Jun 24, 2026 | 176.00 | 180.00 | 171.10 | 174.05 | 174.05 | -1.50% | 31,600 |
| Jun 23, 2026 | 182.90 | 182.90 | 174.00 | 176.70 | 176.70 | -3.10% | 17,200 |
| Jun 22, 2026 | 172.50 | 183.50 | 172.50 | 182.35 | 182.35 | 2.56% | 26,000 |
| Jun 19, 2026 | 180.00 | 181.45 | 171.60 | 177.80 | 177.80 | -1.50% | 38,000 |
| Jun 18, 2026 | 185.65 | 185.65 | 180.00 | 180.50 | 180.50 | -2.77% | 15,200 |
| Jun 17, 2026 | 193.30 | 193.30 | 181.00 | 185.65 | 185.65 | -0.21% | 18,400 |
| Jun 16, 2026 | 188.00 | 191.00 | 186.00 | 186.05 | 186.05 | - | 37,200 |
| Jun 15, 2026 | 182.75 | 186.05 | 178.00 | 186.05 | 186.05 | 4.99% | 28,000 |
| Jun 12, 2026 | 175.00 | 180.90 | 172.05 | 177.20 | 177.20 | 2.22% | 27,200 |
| Jun 11, 2026 | 174.50 | 178.00 | 170.30 | 173.35 | 173.35 | -0.32% | 21,600 |
| Jun 10, 2026 | 170.00 | 180.00 | 165.20 | 173.90 | 173.90 | 0.03% | 47,600 |
| Jun 9, 2026 | 169.50 | 173.85 | 168.00 | 173.85 | 173.85 | 2.57% | 8,000 |
| Jun 8, 2026 | 169.00 | 170.00 | 167.10 | 169.50 | 169.50 | -1.48% | 2,800 |
| Jun 5, 2026 | 169.40 | 174.00 | 164.20 | 172.05 | 172.05 | 1.56% | 10,400 |
| Jun 4, 2026 | 168.00 | 172.50 | 166.00 | 169.40 | 169.40 | -0.82% | 5,600 |
| Jun 3, 2026 | 171.70 | 176.50 | 163.15 | 170.80 | 170.80 | 0.09% | 30,400 |
| Jun 2, 2026 | 169.05 | 174.50 | 168.50 | 170.65 | 170.65 | 0.92% | 7,200 |
| Jun 1, 2026 | 176.00 | 176.40 | 166.35 | 169.10 | 169.10 | -3.43% | 13,600 |
| May 29, 2026 | 178.00 | 184.00 | 175.00 | 175.10 | 175.10 | -1.30% | 22,000 |
| May 27, 2026 | 180.00 | 181.00 | 175.00 | 177.40 | 177.40 | - | 18,800 |
| May 26, 2026 | 179.00 | 181.00 | 172.10 | 177.40 | 177.40 | -1.44% | 22,000 |
| May 25, 2026 | 184.20 | 186.00 | 178.00 | 180.00 | 180.00 | -1.88% | 33,600 |
| 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 |