ATV Projects India Limited (BOM:500028)
India
· Delayed Price · Currency is INR 32.60
+0.24 (0.74%)
At close: Mar 6, 2026
ATV Projects India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.60 | 32.70 | 30.95 | 31.14 | 31.14 | -4.48% | 21,375 |
| Mar 6, 2026 | 33.20 | 33.20 | 32.50 | 32.60 | 32.60 | 0.74% | 5,681 |
| Mar 5, 2026 | 33.89 | 33.89 | 32.17 | 32.36 | 32.36 | -2.03% | 14,063 |
| Mar 4, 2026 | 30.03 | 33.59 | 30.03 | 33.03 | 33.03 | 3.25% | 32,870 |
| Mar 2, 2026 | 32.08 | 33.50 | 31.61 | 31.99 | 31.99 | -0.28% | 18,653 |
| Feb 27, 2026 | 32.58 | 33.44 | 31.86 | 32.08 | 32.08 | -4.27% | 28,413 |
| Feb 26, 2026 | 33.12 | 34.38 | 32.36 | 33.51 | 33.51 | -1.41% | 21,745 |
| Feb 25, 2026 | 33.89 | 34.80 | 33.89 | 33.99 | 33.99 | 0.53% | 7,819 |
| Feb 24, 2026 | 34.00 | 34.27 | 33.25 | 33.81 | 33.81 | -1.37% | 5,481 |
| Feb 23, 2026 | 33.99 | 35.00 | 33.99 | 34.28 | 34.28 | 3.16% | 10,007 |
| Feb 20, 2026 | 35.78 | 35.78 | 32.30 | 33.23 | 33.23 | -2.75% | 12,028 |
| Feb 19, 2026 | 35.00 | 35.94 | 34.01 | 34.17 | 34.17 | -2.79% | 19,279 |
| Feb 18, 2026 | 35.24 | 36.49 | 35.00 | 35.15 | 35.15 | -0.20% | 7,818 |
| Feb 17, 2026 | 35.10 | 36.00 | 34.44 | 35.22 | 35.22 | 0.34% | 7,395 |
| Feb 16, 2026 | 36.80 | 36.80 | 34.81 | 35.10 | 35.10 | -2.72% | 11,658 |
| Feb 13, 2026 | 35.99 | 36.44 | 34.80 | 36.08 | 36.08 | 0.14% | 8,653 |
| Feb 12, 2026 | 36.79 | 37.62 | 35.51 | 36.03 | 36.03 | -2.07% | 17,989 |
| Feb 11, 2026 | 37.18 | 40.00 | 36.57 | 36.79 | 36.79 | 0.52% | 50,959 |
| Feb 10, 2026 | 37.01 | 37.30 | 36.00 | 36.60 | 36.60 | -1.56% | 10,168 |
| Feb 9, 2026 | 36.80 | 39.00 | 35.08 | 37.18 | 37.18 | 7.43% | 29,842 |
| Feb 6, 2026 | 36.40 | 36.40 | 34.50 | 34.61 | 34.61 | -2.37% | 8,566 |
| Feb 5, 2026 | 35.60 | 36.99 | 34.50 | 35.45 | 35.45 | -1.80% | 18,530 |
| Feb 4, 2026 | 34.55 | 36.77 | 34.55 | 36.10 | 36.10 | 0.98% | 11,739 |
| Feb 3, 2026 | 36.89 | 37.50 | 34.67 | 35.75 | 35.75 | 5.86% | 11,937 |
| Feb 2, 2026 | 35.49 | 35.49 | 33.70 | 33.77 | 33.77 | -1.17% | 11,007 |
| Feb 1, 2026 | 37.00 | 37.00 | 34.00 | 34.17 | 34.17 | -5.11% | 9,628 |
| Jan 30, 2026 | 34.50 | 36.50 | 33.52 | 36.01 | 36.01 | 2.42% | 19,828 |
| Jan 29, 2026 | 35.00 | 35.60 | 33.99 | 35.16 | 35.16 | 3.59% | 16,044 |
| Jan 28, 2026 | 35.39 | 35.39 | 33.30 | 33.94 | 33.94 | 1.95% | 31,613 |
| Jan 27, 2026 | 32.76 | 33.95 | 32.76 | 33.29 | 33.29 | 1.68% | 23,685 |
| Jan 23, 2026 | 35.30 | 36.00 | 32.35 | 32.74 | 32.74 | -7.15% | 24,424 |
| Jan 22, 2026 | 32.22 | 36.50 | 32.22 | 35.26 | 35.26 | 7.40% | 27,624 |
| Jan 21, 2026 | 34.40 | 34.40 | 31.05 | 32.83 | 32.83 | -4.59% | 44,421 |
| Jan 20, 2026 | 35.66 | 37.23 | 34.00 | 34.41 | 34.41 | -7.72% | 74,133 |
| Jan 19, 2026 | 39.05 | 40.05 | 37.01 | 37.29 | 37.29 | -6.09% | 22,486 |
| Jan 16, 2026 | 41.88 | 41.88 | 39.40 | 39.71 | 39.71 | -1.78% | 12,391 |
| Jan 14, 2026 | 41.80 | 42.10 | 38.50 | 40.43 | 40.43 | -0.12% | 54,798 |
| Jan 13, 2026 | 42.28 | 42.28 | 40.08 | 40.48 | 40.48 | -0.95% | 7,923 |
| Jan 12, 2026 | 43.90 | 43.90 | 39.50 | 40.87 | 40.87 | -3.17% | 35,607 |
| Jan 9, 2026 | 42.10 | 42.80 | 41.16 | 42.21 | 42.21 | -1.54% | 40,804 |
| Jan 8, 2026 | 43.00 | 43.99 | 41.31 | 42.87 | 42.87 | -0.02% | 100,300 |
| Jan 7, 2026 | 43.24 | 43.24 | 42.20 | 42.88 | 42.88 | 1.16% | 15,498 |
| Jan 6, 2026 | 42.99 | 44.00 | 42.07 | 42.39 | 42.39 | -0.73% | 60,029 |
| Jan 5, 2026 | 42.01 | 44.00 | 42.00 | 42.70 | 42.70 | -1.82% | 28,863 |
| Jan 2, 2026 | 43.69 | 44.05 | 43.00 | 43.49 | 43.49 | 1.21% | 42,496 |
| Jan 1, 2026 | 43.38 | 43.80 | 42.61 | 42.97 | 42.97 | -0.95% | 15,928 |
| Dec 31, 2025 | 42.50 | 44.00 | 42.00 | 43.38 | 43.38 | 1.97% | 120,530 |
| Dec 30, 2025 | 43.40 | 43.90 | 42.00 | 42.54 | 42.54 | 0.88% | 41,767 |
| Dec 29, 2025 | 40.94 | 44.40 | 40.00 | 42.17 | 42.17 | 3.64% | 117,829 |
| Dec 26, 2025 | 41.80 | 42.00 | 40.50 | 40.69 | 40.69 | 0.49% | 27,182 |
| Dec 24, 2025 | 41.69 | 42.45 | 40.06 | 40.49 | 40.49 | -5.31% | 40,021 |
| Dec 23, 2025 | 41.85 | 43.98 | 41.50 | 42.76 | 42.76 | 2.17% | 145,355 |
| Dec 22, 2025 | 39.86 | 42.25 | 39.15 | 41.85 | 41.85 | 4.99% | 141,688 |
| Dec 19, 2025 | 38.38 | 40.50 | 38.38 | 39.86 | 39.86 | 4.02% | 239,137 |
| Dec 18, 2025 | 37.51 | 38.90 | 37.51 | 38.32 | 38.32 | 2.16% | 30,587 |
| Dec 17, 2025 | 37.79 | 39.00 | 37.00 | 37.51 | 37.51 | -0.45% | 39,908 |
| Dec 16, 2025 | 38.49 | 39.00 | 37.00 | 37.68 | 37.68 | -0.34% | 31,098 |
| Dec 15, 2025 | 35.01 | 38.60 | 35.01 | 37.81 | 37.81 | 0.13% | 30,957 |
| Dec 12, 2025 | 36.51 | 38.00 | 34.70 | 37.76 | 37.76 | -0.19% | 19,508 |
| Dec 11, 2025 | 37.05 | 38.00 | 37.01 | 37.83 | 37.83 | 3.22% | 22,221 |
| Dec 10, 2025 | 35.30 | 37.27 | 35.30 | 36.65 | 36.65 | 1.69% | 29,898 |
| Dec 9, 2025 | 37.90 | 38.00 | 33.10 | 36.04 | 36.04 | -1.58% | 47,851 |
| Dec 8, 2025 | 37.91 | 38.95 | 35.90 | 36.62 | 36.62 | -1.27% | 85,494 |
| Dec 5, 2025 | 38.39 | 40.50 | 36.99 | 37.09 | 37.09 | -0.99% | 89,322 |
| Dec 4, 2025 | 36.18 | 38.39 | 36.18 | 37.46 | 37.46 | 1.02% | 138,033 |
| Dec 3, 2025 | 36.98 | 37.30 | 35.36 | 37.08 | 37.08 | 0.84% | 40,672 |
| Dec 2, 2025 | 36.03 | 37.50 | 35.31 | 36.77 | 36.77 | 0.82% | 33,381 |
| Dec 1, 2025 | 36.51 | 38.00 | 36.03 | 36.47 | 36.47 | -0.14% | 28,537 |
| Nov 28, 2025 | 37.99 | 37.99 | 36.35 | 36.52 | 36.52 | -1.88% | 18,595 |
| Nov 27, 2025 | 38.00 | 38.00 | 36.41 | 37.22 | 37.22 | -0.16% | 34,368 |
| Nov 26, 2025 | 36.55 | 38.48 | 36.55 | 37.28 | 37.28 | 0.03% | 23,252 |
| Nov 25, 2025 | 37.99 | 38.45 | 36.16 | 37.27 | 37.27 | 0.59% | 87,724 |
| Nov 24, 2025 | 37.00 | 37.80 | 36.08 | 37.05 | 37.05 | 3.72% | 98,412 |
| Nov 21, 2025 | 34.50 | 37.00 | 33.00 | 35.72 | 35.72 | 6.15% | 205,990 |
| Nov 20, 2025 | 32.21 | 34.65 | 32.21 | 33.65 | 33.65 | 1.63% | 30,278 |
| Nov 19, 2025 | 33.50 | 33.54 | 32.10 | 33.11 | 33.11 | -3.27% | 40,299 |
| Nov 18, 2025 | 34.28 | 35.55 | 33.25 | 34.23 | 34.23 | -0.15% | 39,353 |
| Nov 17, 2025 | 33.03 | 35.00 | 32.38 | 34.28 | 34.28 | 5.87% | 44,893 |
| Nov 14, 2025 | 29.01 | 33.30 | 29.01 | 32.38 | 32.38 | 7.79% | 49,571 |
| Nov 13, 2025 | 30.89 | 31.50 | 30.00 | 30.04 | 30.04 | -2.78% | 12,877 |
| Nov 12, 2025 | 31.50 | 31.68 | 29.85 | 30.90 | 30.90 | 2.93% | 18,575 |
| Nov 11, 2025 | 30.60 | 31.80 | 29.59 | 30.02 | 30.02 | -0.20% | 7,146 |
| Nov 10, 2025 | 29.91 | 31.90 | 29.91 | 30.08 | 30.08 | -1.28% | 9,832 |
| Nov 7, 2025 | 30.70 | 31.37 | 30.40 | 30.47 | 30.47 | 1.30% | 12,281 |
| Nov 6, 2025 | 32.40 | 32.40 | 29.10 | 30.08 | 30.08 | -5.17% | 19,225 |
| Nov 4, 2025 | 32.00 | 32.60 | 31.00 | 31.72 | 31.72 | -1.64% | 11,226 |
| Nov 3, 2025 | 29.70 | 33.00 | 29.70 | 32.25 | 32.25 | 3.10% | 49,866 |
| Oct 31, 2025 | 31.43 | 32.50 | 28.00 | 31.28 | 31.28 | - | 89,461 |
| Oct 30, 2025 | 32.23 | 32.23 | 31.06 | 31.28 | 31.28 | 0.77% | 10,004 |
| Oct 29, 2025 | 30.67 | 31.98 | 30.67 | 31.04 | 31.04 | -1.93% | 26,382 |
| Oct 28, 2025 | 31.00 | 32.00 | 30.66 | 31.65 | 31.65 | 0.92% | 13,244 |
| Oct 27, 2025 | 32.98 | 32.99 | 31.10 | 31.36 | 31.36 | -1.75% | 14,540 |
| Oct 24, 2025 | 32.78 | 32.99 | 31.56 | 31.92 | 31.92 | -2.68% | 11,863 |
| Oct 23, 2025 | 32.00 | 33.39 | 31.50 | 32.80 | 32.80 | 3.27% | 25,747 |
| Oct 21, 2025 | 31.32 | 31.89 | 31.17 | 31.76 | 31.76 | 1.89% | 11,515 |
| Oct 20, 2025 | 31.75 | 32.25 | 30.53 | 31.17 | 31.17 | 0.61% | 22,708 |
| Oct 17, 2025 | 32.00 | 32.00 | 30.78 | 30.98 | 30.98 | 0.65% | 10,383 |
| Oct 16, 2025 | 31.15 | 32.76 | 30.51 | 30.78 | 30.78 | -0.90% | 34,575 |
| Oct 15, 2025 | 31.20 | 31.98 | 30.57 | 31.06 | 31.06 | -0.45% | 18,677 |
| Oct 14, 2025 | 31.11 | 32.10 | 31.00 | 31.20 | 31.20 | -1.73% | 14,478 |