Aatmaj Healthcare Limited (NSE:AATMAJ)
India
· Delayed Price · Currency is INR 19.75
0.00 (0.00%)
Mar 9, 2026, 11:22 AM IST
Aatmaj Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 2,000 |
| Mar 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.50% | 2,000 |
| Mar 5, 2026 | 18.25 | 19.95 | 18.25 | 19.85 | 19.85 | 3.93% | 18,000 |
| Mar 4, 2026 | 18.75 | 19.25 | 18.75 | 19.10 | 19.10 | -9.05% | 12,000 |
| Feb 26, 2026 | 20.20 | 21.85 | 20.20 | 21.00 | 21.00 | 7.14% | 8,000 |
| Feb 24, 2026 | 22.00 | 22.00 | 19.60 | 19.60 | 19.60 | -13.85% | 8,000 |
| Feb 23, 2026 | 21.90 | 22.75 | 21.90 | 22.75 | 22.75 | 6.56% | 4,000 |
| Feb 17, 2026 | 21.30 | 21.40 | 21.30 | 21.35 | 21.35 | 4.15% | 4,000 |
| Feb 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 2,000 |
| Feb 11, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.68% | 10,000 |
| Feb 10, 2026 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | -6.59% | 4,000 |
| Feb 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1.15% | 4,000 |
| Feb 5, 2026 | 23.50 | 23.50 | 21.75 | 21.75 | 21.75 | 4.82% | 6,000 |
| Feb 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 24,000 |
| Feb 3, 2026 | 20.60 | 21.00 | 20.60 | 20.75 | 20.75 | -4.82% | 8,000 |
| Feb 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.68% | 2,000 |
| Feb 1, 2026 | 20.60 | 21.95 | 20.60 | 21.95 | 21.95 | 6.55% | 4,000 |
| Jan 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -9.45% | 4,000 |
| Jan 29, 2026 | 21.45 | 23.60 | 21.15 | 22.75 | 22.75 | 7.82% | 20,000 |
| Jan 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -7.25% | 2,000 |
| Jan 27, 2026 | 23.50 | 24.65 | 21.00 | 22.75 | 22.75 | 6.81% | 26,000 |
| Jan 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -11.62% | 2,000 |
| Jan 22, 2026 | 22.15 | 24.35 | 22.15 | 24.10 | 24.10 | - | 6,000 |
| Jan 21, 2026 | 24.55 | 24.55 | 24.10 | 24.10 | 24.10 | 9.30% | 4,000 |
| Jan 20, 2026 | 24.65 | 24.65 | 22.05 | 22.05 | 22.05 | -7.55% | 4,000 |
| Jan 19, 2026 | 23.90 | 23.90 | 20.90 | 23.85 | 23.85 | 8.41% | 18,000 |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,000 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 2,000 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -13.33% | 4,000 |
| Jan 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,000 |
| Jan 5, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 4,000 |
| Jan 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.95% | 2,000 |
| Jan 1, 2026 | 24.00 | 25.25 | 24.00 | 25.25 | 25.25 | 4.99% | 6,000 |
| Dec 31, 2025 | 24.50 | 24.50 | 24.00 | 24.05 | 24.05 | -1.43% | 12,000 |
| Dec 30, 2025 | 24.40 | 24.95 | 24.40 | 24.40 | 24.40 | 0.62% | 18,000 |
| Dec 29, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | -1.22% | 4,000 |
| Dec 26, 2025 | 24.00 | 24.55 | 23.70 | 24.55 | 24.55 | -1.41% | 6,000 |
| Dec 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 2,000 |
| Dec 23, 2025 | 25.00 | 25.00 | 23.80 | 24.90 | 24.90 | -0.20% | 22,000 |
| Dec 22, 2025 | 23.00 | 25.50 | 23.00 | 24.95 | 24.95 | 8.01% | 30,000 |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.55% | 2,000 |
| Dec 18, 2025 | 24.00 | 25.00 | 24.00 | 24.20 | 24.20 | -1.43% | 20,000 |
| Dec 17, 2025 | 22.30 | 24.80 | 22.00 | 24.55 | 24.55 | 9.35% | 78,000 |
| Dec 16, 2025 | 19.50 | 23.20 | 19.50 | 22.45 | 22.45 | 16.02% | 70,000 |
| Dec 10, 2025 | 22.20 | 22.20 | 19.35 | 19.35 | 19.35 | 1.57% | 6,000 |
| Dec 9, 2025 | 19.05 | 19.80 | 19.05 | 19.05 | 19.05 | -4.75% | 6,000 |
| Dec 5, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.56% | 4,000 |
| Dec 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 4,000 |
| Dec 2, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.79% | 4,000 |
| Dec 1, 2025 | 19.10 | 19.55 | 19.10 | 19.55 | 19.55 | -2.25% | 12,000 |
| Nov 27, 2025 | 19.25 | 20.00 | 19.25 | 20.00 | 20.00 | - | 16,000 |
| Nov 25, 2025 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 2.83% | 6,000 |
| Nov 24, 2025 | 18.25 | 19.45 | 18.25 | 19.45 | 19.45 | -0.26% | 8,000 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 2,000 |
| Nov 19, 2025 | 20.05 | 20.05 | 19.50 | 19.70 | 19.70 | -1.50% | 12,000 |
| Nov 18, 2025 | 20.05 | 20.05 | 19.05 | 20.00 | 20.00 | -2.68% | 10,000 |
| Nov 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 4,000 |
| Nov 13, 2025 | 20.65 | 20.65 | 20.55 | 20.55 | 20.55 | 0.24% | 6,000 |
| Nov 12, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | - | 4,000 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | - | 4,000 |
| Nov 7, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.24% | 6,000 |
| Nov 6, 2025 | 21.30 | 21.30 | 20.55 | 20.55 | 20.55 | -1.20% | 6,000 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | 4,000 |
| Oct 31, 2025 | 20.70 | 21.00 | 20.70 | 20.75 | 20.75 | 1.22% | 10,000 |
| Oct 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | 2,000 |
| Oct 28, 2025 | 20.15 | 20.55 | 20.05 | 20.55 | 20.55 | 1.99% | 12,000 |
| Oct 27, 2025 | 21.60 | 21.60 | 20.15 | 20.15 | 20.15 | -4.05% | 24,000 |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Oct 23, 2025 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.95 | 21.00 | 21.00 | - | 10,000 |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 2,000 |
| Oct 16, 2025 | 19.30 | 22.10 | 19.30 | 22.10 | 22.10 | 5.24% | 4,000 |
| Oct 15, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.48% | 4,000 |
| Oct 13, 2025 | 18.10 | 20.90 | 18.10 | 20.90 | 20.90 | 3.98% | 6,000 |
| Oct 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | 2,000 |
| Oct 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2,000 |
| Oct 8, 2025 | 22.00 | 22.00 | 20.05 | 20.05 | 20.05 | -6.09% | 6,000 |
| Oct 6, 2025 | 21.60 | 21.60 | 20.10 | 21.35 | 21.35 | -1.16% | 8,000 |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | 2,000 |
| Oct 1, 2025 | 20.65 | 20.80 | 20.65 | 20.80 | 20.80 | 0.24% | 4,000 |
| Sep 29, 2025 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | -1.19% | 4,000 |
| Sep 25, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | - | 4,000 |
| Sep 24, 2025 | 21.50 | 21.50 | 20.30 | 21.00 | 21.00 | -2.33% | 22,000 |
| Sep 23, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | -3.59% | 8,000 |
| Sep 22, 2025 | 22.70 | 22.70 | 21.85 | 22.30 | 22.30 | 2.53% | 12,000 |
| Sep 19, 2025 | 20.45 | 21.75 | 20.45 | 21.75 | 21.75 | 3.08% | 6,000 |
| Sep 18, 2025 | 20.30 | 21.85 | 20.30 | 21.10 | 21.10 | 3.94% | 18,000 |
| Sep 17, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | 0.50% | 4,000 |
| Sep 16, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | -4.27% | 8,000 |
| Sep 15, 2025 | 20.90 | 21.15 | 20.90 | 21.10 | 21.10 | 0.96% | 10,000 |
| Sep 11, 2025 | 21.10 | 21.10 | 20.20 | 20.90 | 20.90 | -0.48% | 12,000 |
| Sep 10, 2025 | 21.75 | 21.75 | 20.75 | 21.00 | 21.00 | 7.14% | 12,000 |
| Sep 9, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 0.26% | 4,000 |