Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 147.25
+0.25 (0.17%)
Aug 18, 2026, 10:48 AM IST
Atmastco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 151.00 | 151.00 | 145.30 | 145.30 | - | -1.16% | 25,200 |
| Aug 17, 2026 | 146.25 | 150.10 | 143.45 | 147.00 | 147.00 | -2.65% | 24,400 |
| Aug 14, 2026 | 153.00 | 153.00 | 149.05 | 151.00 | 151.00 | -2.89% | 9,600 |
| Aug 13, 2026 | 150.00 | 155.95 | 149.70 | 155.50 | 155.50 | 4.68% | 26,400 |
| Aug 12, 2026 | 147.85 | 151.00 | 146.50 | 148.55 | 148.55 | 1.75% | 11,600 |
| Aug 11, 2026 | 147.50 | 147.50 | 142.50 | 146.00 | 146.00 | -0.68% | 6,400 |
| Aug 10, 2026 | 150.00 | 151.90 | 146.10 | 147.00 | 147.00 | -1.71% | 11,600 |
| Aug 7, 2026 | 149.00 | 150.00 | 145.10 | 149.55 | 149.55 | 1.05% | 7,600 |
| Aug 6, 2026 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.24% | 9,200 |
| Aug 5, 2026 | 150.00 | 150.00 | 145.60 | 147.65 | 147.65 | -1.40% | 12,800 |
| Aug 4, 2026 | 149.00 | 150.00 | 146.00 | 149.75 | 149.75 | -0.83% | 6,400 |
| Aug 3, 2026 | 152.00 | 154.50 | 151.00 | 151.00 | 151.00 | -0.49% | 4,400 |
| Jul 31, 2026 | 149.00 | 152.50 | 147.00 | 151.75 | 151.75 | 1.51% | 10,000 |
| Jul 30, 2026 | 151.00 | 151.75 | 149.30 | 149.50 | 149.50 | -1.03% | 3,200 |
| Jul 29, 2026 | 152.25 | 152.25 | 150.00 | 151.05 | 151.05 | -0.69% | 14,000 |
| Jul 28, 2026 | 156.00 | 156.00 | 152.00 | 152.10 | 152.10 | -2.87% | 4,400 |
| Jul 27, 2026 | 152.60 | 156.60 | 152.55 | 156.60 | 156.60 | -0.57% | 3,200 |
| Jul 24, 2026 | 154.50 | 157.50 | 149.50 | 157.50 | 157.50 | 2.41% | 9,200 |
| Jul 23, 2026 | 155.10 | 155.10 | 152.60 | 153.80 | 153.80 | -0.77% | 1,200 |
| Jul 22, 2026 | 155.60 | 159.80 | 155.00 | 155.00 | 155.00 | -0.93% | 5,600 |
| Jul 21, 2026 | 162.90 | 162.95 | 155.80 | 156.45 | 156.45 | -0.54% | 6,800 |
| Jul 20, 2026 | 159.00 | 159.90 | 156.00 | 157.30 | 157.30 | -0.66% | 4,800 |
| Jul 17, 2026 | 158.60 | 164.40 | 157.00 | 158.35 | 158.35 | -2.88% | 11,200 |
| Jul 16, 2026 | 158.00 | 163.25 | 158.00 | 163.05 | 163.05 | 2.16% | 9,600 |
| Jul 15, 2026 | 160.00 | 164.35 | 157.00 | 159.60 | 159.60 | 0.92% | 8,400 |
| Jul 14, 2026 | 161.00 | 163.75 | 157.50 | 158.15 | 158.15 | -3.42% | 11,600 |
| 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 |