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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2026	74.15	72.77	72.77	74.8	72	12,598
February 09, 2026	74.09	73.93	73.93	74.67	72.4	17,906
February 06, 2026	76.4	74.67	74.67	76.5	73.1	3,901
February 05, 2026	77.29	74.89	74.89	77.3	74	4,641
February 04, 2026	76.22	77.06	77.06	77.8	75.5	7,862
February 03, 2026	79.7	76.22	76.22	79.7	74.01	8,753
February 02, 2026	71.84	72.4	72.4	73.9	71.15	4,244
February 01, 2026	76	71.83	71.83	78	71	10,516
January 30, 2026	75.5	74.16	74.16	76	73.07	1,879
January 29, 2026	76.52	74.21	74.21	76.52	70	12,445
January 28, 2026	72.24	73.09	73.09	74	71.16	8,629
January 27, 2026	73.21	70.82	70.82	75	70	13,948
January 23, 2026	79.25	73.21	73.21	79.25	71.25	12,141
January 22, 2026	77.8	77.15	77.15	77.8	75	6,452
January 21, 2026	77	73.59	73.59	79.4	71.21	60,331
January 20, 2026	80.26	77.62	77.62	80.26	77.22	11,992
January 19, 2026	80.32	79.71	79.71	81.2	79.51	7,586
January 16, 2026	80.1	80.18	80.18	82.5	80.1	31,433
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

Atam Valves Limited (ATAM.NS) NSE