Atam Valves Limited (ATAM.NS) NSE

73.80

-0.68(-0.91%)

Updated at May 14 03:29PM

Currency In INR

ATAM.NS Historical Return

If you invested ₹1000 in Atam Valves Limited (ATAM.NS) since IPO date, it would be worth ₹341.71 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹318.85, while ₹1000 invested 1 year ago would be worth ₹727.24. This corresponds to total returns of -65.83%, -68.12%, -27.28%, respectively, with annualized returns of -29.97%, -31.68%, -27.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ATAM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	76.6	74.48	74.48	78.75	74.01	17,798
May 12, 2026	80.2	76.7	76.7	80.2	76.59	13,089
May 11, 2026	79.9	78.7	78.7	79.9	77.5	13,224
May 08, 2026	79	79.09	79.09	79.79	78	11,407
May 07, 2026	79.65	77.63	77.63	79.65	77.05	7,434
May 06, 2026	80	77.36	77.36	80	76.2	26,756
May 05, 2026	81.7	78.4	78.4	81.7	77.18	42,192
May 04, 2026	71	79.02	79.02	82.15	71	132,822
April 30, 2026	67.51	68.54	68.54	69.5	67.51	979
April 29, 2026	69.45	68.37	68.37	72.49	68	4,811
April 28, 2026	70.4	69.16	69.16	70.95	68.01	6,523
April 27, 2026	73.95	69.73	69.73	73.95	69.1	8,506
April 24, 2026	70.45	68.81	68.81	70.79	68.16	5,237
April 23, 2026	69.1	70.39	70.39	71.84	69	9,315
April 22, 2026	70.11	70.33	70.33	71.4	68.01	3,775
April 21, 2026	68	69.76	69.76	72	68	5,764
April 20, 2026	73	68.95	68.95	73	68.56	10,414
April 17, 2026	69.5	70.22	70.22	71.16	69.01	6,101
April 16, 2026	70.3	68.54	68.54	72.8	67.12	25,397
April 15, 2026	69	70.63	70.63	72	69	12,062
April 13, 2026	68.2	67.94	67.94	70	66	14,728
April 10, 2026	63.01	68.22	68.22	70	63.01	36,045
April 09, 2026	60	62.73	62.73	62.99	59.17	18,356
April 08, 2026	60	60.63	60.63	61	58.53	18,807
April 07, 2026	56.97	57.4	57.4	59	56.1	19,012
April 06, 2026	53.7	56.17	56.17	58	52.3	27,009
April 02, 2026	53.2	51.88	51.88	53.37	51.01	11,836
April 01, 2026	53	52.06	52.06	53	50.51	7,683
March 30, 2026	49.01	49.07	49.07	50.6	48.5	27,160
March 27, 2026	52.31	50.61	50.61	53.48	50	35,618
March 25, 2026	53.92	52.8	52.8	55.01	48.5	126,938
March 24, 2026	57.99	52.26	52.26	58	50	80,874
March 23, 2026	57.55	56.63	56.63	61	54	18,474
March 20, 2026	-1	-1	58.93	-1	-1	0
March 19, 2026	58.01	57.85	57.85	59.48	57.5	4,995
March 18, 2026	59.19	58.5	58.5	59.19	57	11,853
March 17, 2026	59.85	57.79	57.79	59.85	57.5	5,314
March 16, 2026	58.32	58.25	58.25	60	58	16,288
March 13, 2026	59.24	58.32	58.32	59.24	57.8	11,680
March 12, 2026	63.93	59.24	59.24	63.93	58.81	26,424
March 11, 2026	59.4	62.82	62.82	66.6	58.18	19,770
March 10, 2026	56.2	58.34	58.34	59.94	56.2	13,280
March 09, 2026	57.7	56.5	56.5	58.01	55.9	9,057
March 06, 2026	60.01	58.45	58.45	60.78	56.5	10,533
March 05, 2026	60.4	58.78	58.78	61.5	58	17,313
March 04, 2026	-1	-1	59.21	-1	-1	0
March 02, 2026	60	59.71	59.71	64.2	59	26,411
February 27, 2026	64	63.92	63.92	64.49	63.04	8,832
February 26, 2026	64.99	63.98	63.98	65	63.15	13,311
February 25, 2026	67.5	63.85	63.85	67.9	63.06	17,570
February 24, 2026	67	65.69	65.69	67	64.25	16,581
February 23, 2026	68.9	65.39	65.39	69.01	65.01	12,455
February 20, 2026	65.25	67.48	67.48	69	65.25	16,012
February 19, 2026	70.59	67.1	67.1	70.99	66.2	10,598
February 18, 2026	70.01	70.65	70.65	71.9	69.1	15,205
February 17, 2026	71	69.71	69.71	73.54	68	19,737
February 16, 2026	68.75	72.44	72.44	73.9	66.1	59,379
February 13, 2026	74.77	71.45	71.45	75	69.98	54,600
February 12, 2026	74.62	74.76	74.76	75	73.6	6,887
February 11, 2026	73.69	74.61	74.61	76.22	71.5	14,343