Aatmaj Healthcare Limited (NSE:AATMAJ)
India
· Delayed Price · Currency is INR 20.00
-0.15 (-0.74%)
Apr 29, 2026, 3:27 PM IST
Aatmaj Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -0.74% | 6,000 |
| Apr 28, 2026 | 22.00 | 22.00 | 20.15 | 20.15 | 20.15 | 0.50% | 8,000 |
| Apr 24, 2026 | 20.30 | 20.30 | 20.05 | 20.05 | 20.05 | 1.78% | 4,000 |
| Apr 23, 2026 | 20.70 | 20.70 | 19.70 | 19.70 | 19.70 | -4.83% | 8,000 |
| Apr 21, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | - | 6,000 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.65 | 20.70 | 20.70 | 0.49% | 18,000 |
| Apr 16, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -0.48% | 4,000 |
| Apr 15, 2026 | 20.20 | 20.75 | 20.10 | 20.70 | 20.70 | 2.73% | 24,000 |
| Apr 13, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.25% | 4,000 |
| Apr 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 2,000 |
| Apr 9, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -0.25% | 4,000 |
| Apr 8, 2026 | 18.85 | 20.15 | 18.85 | 20.15 | 20.15 | 6.90% | 4,000 |
| Apr 7, 2026 | 18.80 | 18.90 | 18.55 | 18.85 | 18.85 | 0.80% | 10,000 |
| Apr 6, 2026 | 19.35 | 19.35 | 18.50 | 18.70 | 18.70 | -3.36% | 14,000 |
| Apr 2, 2026 | 18.50 | 20.25 | 18.50 | 19.35 | 19.35 | -5.61% | 4,000 |
| Apr 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 11.72% | 2,000 |
| Mar 30, 2026 | 18.10 | 18.40 | 18.10 | 18.35 | 18.35 | -0.81% | 6,000 |
| Mar 27, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.86% | 8,000 |
| Mar 25, 2026 | 21.40 | 21.40 | 18.40 | 18.85 | 18.85 | -7.14% | 20,000 |
| Mar 24, 2026 | 20.50 | 20.50 | 18.90 | 20.30 | 20.30 | 8.56% | 18,000 |
| Mar 23, 2026 | 20.00 | 20.15 | 18.70 | 18.70 | 18.70 | -6.03% | 6,000 |
| Mar 20, 2026 | 20.30 | 20.80 | 19.80 | 19.90 | 19.90 | -1.97% | 18,000 |
| Mar 19, 2026 | 21.90 | 21.90 | 18.20 | 20.30 | 20.30 | 10.03% | 22,000 |
| Mar 18, 2026 | 18.55 | 18.75 | 18.40 | 18.45 | 18.45 | -5.38% | 14,000 |
| Mar 17, 2026 | 20.20 | 20.20 | 17.50 | 19.50 | 19.50 | -1.76% | 8,000 |
| Mar 16, 2026 | 16.95 | 19.85 | 16.95 | 19.85 | 19.85 | 5.59% | 10,000 |
| Mar 13, 2026 | 19.75 | 19.75 | 18.80 | 18.80 | 18.80 | -4.81% | 4,000 |
| 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 |