Atam Valves Limited - ATAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.1	81.07	81.07	82.56	80.33	3,820
January 13, 2026	82.11	81.11	81.11	82.11	79.2	3,839
January 12, 2026	82.14	82.11	82.11	82.99	79.42	9,844
January 09, 2026	82	82.14	82.14	83.65	81.4	9,384
January 08, 2026	84.36	82.54	82.54	84.98	82.05	13,875
January 07, 2026	83.36	84.36	84.36	85	82.05	14,359
January 06, 2026	84.49	81.93	81.93	84.49	81.5	21,288
January 05, 2026	81	83.25	83.25	84.65	81	4,964
January 02, 2026	84.21	82.58	82.58	84.21	81.5	18,607
January 01, 2026	83	82.45	82.45	83.49	81	5,437
December 31, 2025	82.41	82.8	82.8	84	82.1	4,677
December 30, 2025	83	82.41	82.41	83.99	81.49	6,214
December 29, 2025	82	81.49	81.49	83.03	80.9	6,508
December 26, 2025	83.35	80.79	80.79	84.8	80.25	12,658
December 24, 2025	84.7	83.34	83.34	85.99	81.65	4,139
December 23, 2025	83.99	84.14	84.14	84.7	82.51	3,093
December 22, 2025	83.5	83.04	83.04	83.5	81.99	4,069
December 19, 2025	82.46	81.52	81.52	82.59	78.71	9,740
December 18, 2025	82.5	82.46	82.46	83.95	80.01	5,411
December 17, 2025	82.16	82.5	82.5	84.15	81.6	5,979
December 16, 2025	83.2	82.15	82.15	84.36	81.5	7,060
December 15, 2025	82.98	81.53	81.53	83.49	80	11,242
December 12, 2025	83.2	81.34	81.34	83.84	80.64	6,958
December 11, 2025	82	82.07	82.07	83.26	81	9,238
December 10, 2025	82.99	81.11	81.11	82.99	80	46,919
December 09, 2025	81.7	80.73	80.73	82.86	80.25	12,449
December 08, 2025	83.64	81.24	81.24	83.64	80.5	10,031
December 05, 2025	84.95	82.53	82.53	84.95	82.3	11,202
December 04, 2025	84	82.86	82.86	84	82.7	7,142
December 03, 2025	85.79	83.56	83.56	86.94	83.02	20,310
December 02, 2025	83.62	85.74	85.74	86.98	83.33	11,542
December 01, 2025	84.06	83.62	83.62	84.76	83.55	18,961
November 28, 2025	86.65	83.91	83.91	86.65	83.5	16,212
November 27, 2025	85.19	84.87	84.87	86.7	82.91	16,258
November 26, 2025	83.49	84.1	84.1	84.95	83.48	11,138
November 25, 2025	84.01	83.64	83.64	84.79	82.84	11,516
November 24, 2025	88.48	84.01	84.01	88.5	82.25	70,626
November 21, 2025	88.49	86.9	86.9	89.39	86.6	15,435
November 19, 2025	88.05	88.11	88.11	89.45	87.04	21,487
November 18, 2025	88.51	88.64	88.64	89.96	88	7,806
November 17, 2025	88	89.33	89.33	90	88	26,199
November 14, 2025	93.28	88.79	88.79	94.5	87.56	49,379
November 13, 2025	90.6	93.28	93.28	93.9	90.59	18,829
November 12, 2025	93.99	90.56	90.56	96.42	89.25	45,916
November 11, 2025	97	93.51	93.51	97	92.3	27,798
November 10, 2025	98.14	94.94	94.94	98.31	94.51	18,446
November 07, 2025	98.52	98.31	98.31	101.99	95.74	36,670
November 06, 2025	102.88	98.51	98.51	103.19	97.51	35,058
November 04, 2025	109.53	102.88	102.88	109.53	102.5	55,680
November 03, 2025	102.01	109.53	109.53	111	100.66	164,215
October 31, 2025	96.43	102.09	102.09	110.9	96.37	401,187
October 30, 2025	97.9	94.91	94.91	98.25	94.5	26,738
October 29, 2025	92.05	97.22	97.22	99	91.65	84,090
October 28, 2025	89.16	92.05	92.05	93.48	88.91	50,322
October 27, 2025	89	89.16	89.16	90.85	88.62	3,656
October 24, 2025	90	89.01	89.01	90.97	88.6	5,928
October 23, 2025	90.3	89.7	89.7	90.3	89.25	6,156
October 21, 2025	90.25	90.22	90.22	90.37	88.66	3,093
October 20, 2025	91.4	88.61	88.61	91.4	88.05	10,975
October 17, 2025	90.15	88.89	88.89	90.15	88.12	11,020

Atam Valves Limited (ATAM.NS) NSE