Atmastco Limited (NSE:ATMASTCO)
India · Delayed Price · Currency is INR 117.85
+0.80 (0.68%)
Oct 7, 2026, 3:22 PM IST
Atmastco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |