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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	88.5	88.04	88.04	92	87.05	96,150
October 15, 2025	89.5	87.36	87.36	89.5	87.21	14,654
October 14, 2025	88.97	88.04	88.04	89	88	7,993
October 13, 2025	89.26	88.78	88.78	89.26	88.18	4,367
October 10, 2025	88.9	88.81	88.81	90.14	88.11	9,431
October 09, 2025	90.34	88.71	88.71	90.57	88.01	15,152
October 08, 2025	90.3	90.34	90.34	91.7	88.77	13,635
October 07, 2025	90.64	89.39	89.39	90.64	88.75	27,501
October 06, 2025	91	89.93	89.93	91	89.46	10,661
October 03, 2025	89.94	89.95	89.95	92	88.13	44,561
October 01, 2025	90.56	88.64	88.64	91	88.31	15,623
September 30, 2025	91.94	88.77	88.77	93	88.05	61,915
September 29, 2025	88.9	91.42	91.42	94.44	88.11	176,558
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

Atam Valves Limited (ATAM.NS) NSE