ATV Projects India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.15	34.15	32.11	32.52	32.52	-1.00%	18,891
Apr 27, 2026	34.48	34.48	32.60	32.85	32.85	-0.54%	12,269
Apr 24, 2026	34.47	34.47	32.80	33.03	33.03	-2.77%	19,282
Apr 23, 2026	34.30	34.80	33.80	33.97	33.97	-0.96%	4,367
Apr 22, 2026	35.74	35.74	34.20	34.30	34.30	-0.55%	4,514
Apr 21, 2026	35.01	35.89	34.26	34.49	34.49	-2.54%	12,749
Apr 20, 2026	36.00	36.30	35.23	35.39	35.39	0.45%	21,229
Apr 17, 2026	34.70	35.90	34.10	35.23	35.23	-1.23%	28,606
Apr 16, 2026	35.25	35.90	34.36	35.67	35.67	2.09%	15,402
Apr 15, 2026	36.85	36.85	34.25	34.94	34.94	2.16%	8,707
Apr 13, 2026	34.10	35.15	33.70	34.20	34.20	-2.70%	9,527
Apr 10, 2026	34.95	35.47	34.10	35.15	35.15	1.97%	10,646
Apr 9, 2026	35.90	35.90	34.01	34.47	34.47	0.38%	6,764
Apr 8, 2026	34.80	36.29	32.80	34.34	34.34	-1.01%	33,047
Apr 7, 2026	34.30	35.01	33.14	34.69	34.69	-1.39%	17,833
Apr 6, 2026	33.01	36.69	32.39	35.18	35.18	6.61%	59,510
Apr 2, 2026	32.75	33.14	31.00	33.00	33.00	0.46%	18,624
Apr 1, 2026	29.34	33.19	29.33	32.85	32.85	11.96%	41,997
Mar 30, 2026	30.01	31.00	28.00	29.34	29.34	-2.20%	37,834
Mar 27, 2026	31.00	31.89	30.00	30.00	30.00	-5.09%	13,869
Mar 25, 2026	30.30	32.90	30.30	31.61	31.61	4.32%	38,174
Mar 24, 2026	32.55	32.55	28.00	30.30	30.30	2.75%	45,409
Mar 23, 2026	28.51	30.90	28.00	29.49	29.49	-4.47%	96,862
Mar 20, 2026	30.80	31.15	30.50	30.87	30.87	0.23%	14,442
Mar 19, 2026	30.79	30.95	30.00	30.80	30.80	2.77%	14,527
Mar 18, 2026	30.98	31.69	29.04	29.97	29.97	0.60%	28,599
Mar 17, 2026	30.06	31.99	28.20	29.79	29.79	-0.53%	33,599
Mar 16, 2026	29.62	30.60	29.25	29.95	29.95	-2.51%	24,790
Mar 13, 2026	32.30	32.30	30.29	30.72	30.72	-2.91%	15,591
Mar 12, 2026	33.04	33.04	30.80	31.64	31.64	2.49%	16,735
Mar 11, 2026	31.88	31.94	30.25	30.87	30.87	-3.35%	31,101
Mar 10, 2026	31.01	32.99	30.25	31.94	31.94	2.57%	12,396
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