Atam Valves Limited (BOM:543236)
India
· Delayed Price · Currency is INR 56.01
-2.40 (-4.11%)
At close: Mar 9, 2026
Atam Valves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.25 | 59.50 | 56.00 | 56.01 | 56.01 | -4.11% | 390 |
| Mar 6, 2026 | 64.00 | 64.00 | 56.46 | 58.41 | 58.41 | -2.34% | 1,108 |
| Mar 5, 2026 | 61.01 | 62.53 | 58.38 | 59.81 | 59.81 | 1.00% | 5,154 |
| Mar 4, 2026 | 58.00 | 60.80 | 57.51 | 59.22 | 59.22 | -0.97% | 1,120 |
| Mar 2, 2026 | 60.80 | 64.00 | 59.50 | 59.80 | 59.80 | -7.52% | 3,004 |
| Feb 27, 2026 | 65.00 | 65.00 | 64.00 | 64.66 | 64.66 | 4.01% | 26 |
| Feb 26, 2026 | 64.70 | 65.95 | 62.17 | 62.17 | 62.17 | -3.33% | 510 |
| Feb 25, 2026 | 66.25 | 66.25 | 63.04 | 64.31 | 64.31 | -1.55% | 1,019 |
| Feb 24, 2026 | 65.26 | 66.42 | 64.80 | 65.32 | 65.32 | 0.11% | 992 |
| Feb 23, 2026 | 67.25 | 70.61 | 65.04 | 65.25 | 65.25 | -3.15% | 448 |
| Feb 20, 2026 | 68.00 | 69.31 | 67.00 | 67.37 | 67.37 | 0.09% | 2,540 |
| Feb 19, 2026 | 70.56 | 71.50 | 66.00 | 67.31 | 67.31 | -5.38% | 58 |
| Feb 18, 2026 | 70.38 | 71.15 | 69.21 | 71.14 | 71.14 | 1.61% | 756 |
| Feb 17, 2026 | 72.32 | 72.32 | 69.02 | 70.01 | 70.01 | -4.02% | 482 |
| Feb 16, 2026 | 70.00 | 73.36 | 66.55 | 72.94 | 72.94 | 2.85% | 5,437 |
| Feb 13, 2026 | 72.81 | 74.45 | 70.68 | 70.92 | 70.92 | -3.88% | 1,339 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.63 | 73.78 | 73.78 | -0.15% | 486 |
| Feb 11, 2026 | 73.01 | 75.70 | 73.01 | 73.89 | 73.89 | 1.04% | 4,253 |
| Feb 10, 2026 | 81.85 | 81.85 | 73.00 | 73.13 | 73.13 | -0.46% | 1,348 |
| Feb 9, 2026 | 75.48 | 75.48 | 72.64 | 73.47 | 73.47 | -0.72% | 1,269 |
| Feb 6, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.92% | 163 |
| Feb 5, 2026 | 76.96 | 76.96 | 75.00 | 75.45 | 75.45 | -3.32% | 25 |
| Feb 4, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 3.06% | 1 |
| Feb 3, 2026 | 77.93 | 77.93 | 75.72 | 75.72 | 75.72 | 4.99% | 50 |
| Feb 2, 2026 | 71.31 | 72.14 | 71.31 | 72.12 | 72.12 | 1.36% | 43 |
| Feb 1, 2026 | 76.00 | 76.10 | 71.12 | 71.15 | 71.15 | -3.85% | 1,039 |
| Jan 30, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | 1.18% | 32 |
| Jan 29, 2026 | 71.50 | 74.50 | 71.50 | 73.14 | 73.14 | 0.54% | 544 |
| Jan 28, 2026 | 72.80 | 73.00 | 72.00 | 72.75 | 72.75 | 3.06% | 18 |
| Jan 27, 2026 | 71.25 | 73.52 | 70.50 | 70.59 | 70.59 | -4.43% | 359 |
| Jan 23, 2026 | 77.64 | 77.64 | 73.10 | 73.86 | 73.86 | -4.87% | 1,234 |
| Jan 22, 2026 | 74.90 | 77.67 | 74.90 | 77.64 | 77.64 | 5.27% | 505 |
| Jan 21, 2026 | 77.00 | 79.06 | 72.40 | 73.75 | 73.75 | -5.45% | 18,908 |
| Jan 20, 2026 | 79.20 | 79.32 | 77.45 | 78.00 | 78.00 | -2.46% | 344 |
| Jan 19, 2026 | 80.84 | 81.16 | 79.97 | 79.97 | 79.97 | -1.27% | 243 |
| Jan 16, 2026 | 78.40 | 82.49 | 78.40 | 81.00 | 81.00 | 1.25% | 11,127 |
| Jan 14, 2026 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -5.33% | 101 |
| Jan 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.80% | 3 |
| Jan 12, 2026 | 83.00 | 83.00 | 79.73 | 81.41 | 81.41 | -1.32% | 1,647 |
| Jan 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Jan 8, 2026 | 84.00 | 84.25 | 82.50 | 82.50 | 82.50 | -2.08% | 79 |
| Jan 7, 2026 | 82.00 | 84.25 | 81.83 | 84.25 | 84.25 | 3.12% | 1,116 |
| Jan 6, 2026 | 82.30 | 83.00 | 81.70 | 81.70 | 81.70 | -0.72% | 498 |
| Jan 5, 2026 | 82.60 | 84.34 | 82.29 | 82.29 | 82.29 | -0.33% | 35 |
| Jan 2, 2026 | 82.00 | 82.77 | 82.00 | 82.56 | 82.56 | 0.46% | 94 |
| Jan 1, 2026 | 83.00 | 83.57 | 81.86 | 82.18 | 82.18 | -2.00% | 259 |
| Dec 31, 2025 | 82.07 | 83.86 | 82.07 | 83.86 | 83.86 | 2.18% | 504 |
| Dec 30, 2025 | 83.00 | 83.00 | 81.60 | 82.07 | 82.07 | 0.76% | 54 |
| Dec 29, 2025 | 80.65 | 82.70 | 79.00 | 81.45 | 81.45 | -0.57% | 925 |
| Dec 26, 2025 | 83.77 | 84.72 | 80.65 | 81.92 | 81.92 | -0.35% | 1,270 |
| Dec 24, 2025 | 80.20 | 85.00 | 80.20 | 82.21 | 82.21 | -0.65% | 45 |
| Dec 22, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.46% | 12 |
| Dec 19, 2025 | 82.46 | 82.50 | 79.78 | 82.37 | 82.37 | 0.45% | 202 |
| Dec 18, 2025 | 82.00 | 83.80 | 80.44 | 82.00 | 82.00 | - | 1,041 |
| Dec 17, 2025 | 83.15 | 85.03 | 82.00 | 82.00 | 82.00 | -1.38% | 2,906 |
| Dec 16, 2025 | 82.26 | 83.93 | 82.00 | 83.15 | 83.15 | 1.08% | 204 |
| Dec 15, 2025 | 82.97 | 83.06 | 80.67 | 82.26 | 82.26 | 0.93% | 491 |
| Dec 12, 2025 | 83.34 | 83.34 | 81.26 | 81.50 | 81.50 | -1.02% | 267 |
| Dec 11, 2025 | 83.35 | 83.35 | 82.00 | 82.34 | 82.34 | 1.54% | 85 |
| Dec 10, 2025 | 82.36 | 82.52 | 80.67 | 81.09 | 81.09 | 1.21% | 19,494 |
| Dec 9, 2025 | 81.85 | 83.47 | 79.86 | 80.12 | 80.12 | -2.11% | 1,576 |
| Dec 8, 2025 | 83.01 | 83.37 | 80.34 | 81.85 | 81.85 | -1.42% | 1,636 |
| Dec 5, 2025 | 83.66 | 84.17 | 82.72 | 83.03 | 83.03 | 0.37% | 313 |
| Dec 4, 2025 | 84.44 | 84.44 | 82.62 | 82.72 | 82.72 | -2.04% | 97 |
| Dec 3, 2025 | 85.94 | 86.45 | 84.10 | 84.44 | 84.44 | -2.94% | 1,504 |
| Dec 2, 2025 | 89.70 | 89.70 | 83.77 | 87.00 | 87.00 | 3.00% | 163 |
| Dec 1, 2025 | 83.85 | 84.83 | 83.61 | 84.47 | 84.47 | -0.04% | 89 |
| Nov 28, 2025 | 84.85 | 86.00 | 83.80 | 84.50 | 84.50 | -0.24% | 726 |
| Nov 27, 2025 | 84.15 | 86.95 | 83.30 | 84.70 | 84.70 | 0.65% | 271 |
| Nov 26, 2025 | 84.80 | 84.80 | 83.60 | 84.15 | 84.15 | 1.32% | 268 |
| Nov 25, 2025 | 84.00 | 85.05 | 83.05 | 83.05 | 83.05 | -0.84% | 773 |
| Nov 24, 2025 | 85.20 | 87.95 | 80.00 | 83.75 | 83.75 | -3.90% | 24,684 |
| Nov 21, 2025 | 88.30 | 90.85 | 86.70 | 87.15 | 87.15 | -1.86% | 1,273 |
| Nov 20, 2025 | 88.75 | 90.15 | 88.45 | 88.80 | 88.80 | -0.34% | 496 |
| Nov 19, 2025 | 87.45 | 89.25 | 87.45 | 89.10 | 89.10 | 0.62% | 30 |
| Nov 18, 2025 | 89.40 | 89.40 | 88.50 | 88.55 | 88.55 | -0.62% | 358 |
| Nov 17, 2025 | 89.00 | 90.00 | 88.60 | 89.10 | 89.10 | - | 1,731 |
| Nov 14, 2025 | 93.90 | 93.90 | 88.05 | 89.10 | 89.10 | -4.30% | 2,119 |
| Nov 13, 2025 | 91.80 | 93.25 | 91.45 | 93.10 | 93.10 | 2.65% | 776 |
| Nov 12, 2025 | 94.60 | 96.00 | 90.20 | 90.70 | 90.70 | -3.46% | 1,203 |
| Nov 11, 2025 | 95.00 | 95.85 | 92.50 | 93.95 | 93.95 | -1.21% | 3,792 |
| Nov 10, 2025 | 96.15 | 96.60 | 93.00 | 95.10 | 95.10 | -2.91% | 828 |
| Nov 7, 2025 | 101.90 | 101.90 | 95.20 | 97.95 | 97.95 | -1.01% | 3,058 |
| Nov 6, 2025 | 103.15 | 103.15 | 97.75 | 98.95 | 98.95 | -3.93% | 3,726 |
| Nov 4, 2025 | 107.80 | 108.00 | 102.75 | 103.00 | 103.00 | -5.81% | 9,085 |
| Nov 3, 2025 | 108.85 | 110.25 | 101.55 | 109.35 | 109.35 | 6.55% | 9,983 |
| Oct 31, 2025 | 96.96 | 110.97 | 96.96 | 102.63 | 102.63 | 7.84% | 36,730 |
| Oct 30, 2025 | 97.33 | 98.20 | 94.49 | 95.17 | 95.17 | -2.63% | 1,742 |
| Oct 29, 2025 | 92.33 | 99.58 | 91.73 | 97.74 | 97.74 | 7.48% | 6,769 |
| Oct 28, 2025 | 89.90 | 92.54 | 89.90 | 90.94 | 90.94 | 2.18% | 1,094 |
| Oct 27, 2025 | 88.96 | 89.43 | 88.96 | 89.00 | 89.00 | 0.04% | 103 |
| Oct 24, 2025 | 91.11 | 91.11 | 88.96 | 88.96 | 88.96 | -0.40% | 95 |
| Oct 23, 2025 | 89.51 | 89.82 | 89.25 | 89.32 | 89.32 | 1.22% | 13 |
| Oct 20, 2025 | 84.05 | 95.00 | 84.05 | 88.24 | 88.24 | -0.83% | 113 |
| Oct 17, 2025 | 90.00 | 90.00 | 88.29 | 88.98 | 88.98 | 0.07% | 1,716 |
| Oct 16, 2025 | 87.81 | 92.00 | 87.65 | 88.92 | 88.92 | 1.68% | 42,866 |
| Oct 15, 2025 | 88.01 | 88.50 | 87.00 | 87.45 | 87.45 | -0.62% | 1,423 |
| Oct 14, 2025 | 88.95 | 88.95 | 87.95 | 88.00 | 88.00 | -1.07% | 2,561 |
| Oct 13, 2025 | 88.60 | 89.00 | 88.35 | 88.95 | 88.95 | -0.39% | 951 |
| Oct 10, 2025 | 88.77 | 90.56 | 88.75 | 89.30 | 89.30 | 0.40% | 1,844 |