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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.08	87.94	87.94	95.85	87.36	128,867
September 25, 2025	91.98	90.74	90.74	91.98	90.1	18,934
September 24, 2025	91.15	91.35	91.35	91.99	89.79	60,349
September 23, 2025	91.5	89.73	89.73	91.5	89.25	11,537
September 22, 2025	91.8	90.8	90.8	91.8	90.19	13,159
September 19, 2025	91.99	90.6	90.6	91.99	90.15	10,764
September 18, 2025	91.99	90.97	90.97	91.99	89.25	14,821
September 17, 2025	91	90.71	90.71	91	89.81	19,897
September 16, 2025	92	89.35	89.35	92	88.87	39,234
September 15, 2025	92.8	90.09	90.09	93.15	89.89	27,436
September 12, 2025	92.3	90.88	90.88	92.6	90.5	18,998
September 11, 2025	94.76	92.24	92.24	95.01	91.52	21,114
September 10, 2025	91.88	93.67	93.67	96.79	91.02	46,626
September 09, 2025	91.47	91.02	91.02	91.47	90	17,666
September 08, 2025	92.5	91.57	91.57	92.5	91	7,497
September 05, 2025	92.5	91.01	91.01	92.5	90.35	9,675
September 04, 2025	92.56	90.22	90.22	92.8	89.33	13,266
September 03, 2025	92.8	90.93	90.93	92.8	90.29	12,071
September 02, 2025	92	90.99	90.99	92.25	88.26	60,849
September 01, 2025	92.5	89.81	89.81	93.04	89.5	25,907
August 29, 2025	91.88	90.72	90.72	94.89	88.99	29,498
August 28, 2025	92.15	91.34	91.34	95.97	90.51	49,224
August 26, 2025	94.95	93.99	93.99	96.43	91.16	72,999
August 25, 2025	95.8	94.29	94.29	97.2	93	53,764
August 22, 2025	96.39	93.9	93.9	97.87	92.28	42,006
August 21, 2025	97.99	95.71	95.71	98.89	95.05	39,247
August 20, 2025	94.4	96.36	96.36	96.9	93.05	55,756
August 19, 2025	93	93.48	93.48	93.72	91.51	24,196
August 18, 2025	94.5	92.09	92.09	94.5	90.27	35,733
August 14, 2025	91.3	90.05	90.05	93.79	89.1	43,812
August 13, 2025	93.4	89.88	89.88	93.4	88.94	26,080
August 12, 2025	93	91.94	91.94	93.63	91.1	12,926
August 11, 2025	91.9	93.66	93.66	94.2	91	15,581
August 08, 2025	93	90.53	90.53	93.5	89.81	14,399
August 07, 2025	90.81	91.47	91.47	94.49	90.81	12,947
August 06, 2025	94.8	90.34	90.34	94.8	89.51	20,901
August 05, 2025	92.7	93.5	93.5	94	91.41	23,919
August 04, 2025	99.8	90.46	90.46	99.8	89.1	74,077
August 01, 2025	99.3	97.73	97.73	100.89	97	9,732
July 31, 2025	98	98.81	98.81	99.79	97.09	6,896
July 30, 2025	101.31	98.43	98.43	101.99	97.3	16,782
July 29, 2025	101.95	100.08	100.08	101.99	98.05	22,488
July 28, 2025	101.54	99.46	99.46	103.79	99.35	14,729
July 25, 2025	104.78	101.54	101.54	104.79	100.31	13,891
July 24, 2025	103.99	104.23	104.23	105.88	102.71	8,056
July 23, 2025	106.18	103.99	103.99	106.18	103.71	10,739
July 22, 2025	104	105.04	105.04	106.29	103.7	12,727
July 21, 2025	104.94	104.18	104.18	105.99	102.25	12,154
July 18, 2025	106.94	103.74	103.74	106.99	103.5	23,008
July 17, 2025	107.95	105.91	105.91	107.95	105	12,001
July 16, 2025	108.4	106.89	106.89	108.4	105.15	13,080
July 15, 2025	106.53	107	107	108.58	106.21	8,234
July 14, 2025	108.08	106	106	108.77	105	15,777
July 11, 2025	109.98	108.01	108.01	109.98	106	12,319
July 10, 2025	109.7	108.28	108.28	110.29	107.54	8,032
July 09, 2025	108.05	109.3	109.3	110.68	108.05	13,654
July 08, 2025	107.91	108.37	108.37	110.99	106.68	55,329
July 07, 2025	106.21	106.11	106.11	108.59	106	11,182
July 04, 2025	108.66	107.28	107.28	110.09	107	21,415
July 03, 2025	110.73	108.56	108.56	110.8	108	13,489

Atam Valves Limited (ATAM.NS) NSE