Atam Valves Ltd. ATAM
NSE · India · Producer Manufacturing
INR 56.90+0.56 (+0.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 55.35 | -1.76% | INR 57.00 | INR 57.00 | INR 54.00 | 5.83K |
| 2026-09-30 | INR 56.34 | +2.60% | INR 56.01 | INR 58.60 | INR 55.01 | 12.69K |
| 2026-09-29 | INR 54.91 | -1.61% | INR 56.12 | INR 57.74 | INR 54.45 | 15.10K |
| 2026-09-28 | INR 55.81 | -2.21% | INR 58.49 | INR 58.49 | INR 55.25 | 10.01K |
| 2026-09-25 | INR 57.07 | -1.74% | INR 57.55 | INR 58.92 | INR 56.66 | 5.46K |
| 2026-09-24 | INR 58.08 | -1.96% | INR 59.24 | INR 60.42 | INR 57.00 | 7.45K |
| 2026-09-23 | INR 59.24 | +1.66% | INR 58.27 | INR 59.40 | INR 58.27 | 8.44K |
| 2026-09-22 | INR 58.27 | -1.32% | INR 60.40 | INR 60.40 | INR 57.39 | 10.92K |
| 2026-09-21 | INR 59.05 | +2.55% | INR 57.73 | INR 60.35 | INR 56.73 | 12.30K |
| 2026-09-18 | INR 57.58 | -2.88% | INR 60.00 | INR 60.00 | INR 56.20 | 15.06K |
| 2026-09-17 | INR 59.29 | -4.60% | INR 62.99 | INR 63.95 | INR 59.00 | 40.89K |
| 2026-09-16 | INR 62.15 | +13.68% | INR 53.70 | INR 65.00 | INR 52.92 | 168.74K |
| 2026-09-15 | INR 54.67 | -1.28% | INR 55.11 | INR 56.50 | INR 53.61 | 10.39K |
| 2026-09-11 | INR 55.38 | +3.13% | INR 54.45 | INR 56.11 | INR 53.01 | 7.18K |
| 2026-09-10 | INR 53.70 | -3.49% | INR 55.64 | INR 56.34 | INR 53.10 | 11.48K |
| 2026-09-09 | INR 55.64 | +0.54% | INR 56.45 | INR 56.45 | INR 54.18 | 4.73K |
| 2026-09-08 | INR 55.34 | +1.97% | INR 54.55 | INR 55.98 | INR 54.54 | 7.61K |
| 2026-09-07 | INR 54.27 | +2.42% | INR 53.00 | INR 55.67 | INR 53.00 | 17.56K |
| 2026-09-04 | INR 52.99 | -3.29% | INR 55.99 | INR 58.40 | INR 50.00 | 42.59K |
| 2026-09-03 | INR 54.79 | +0.02% | INR 54.40 | INR 56.39 | INR 54.25 | 5.82K |
| 2026-09-02 | INR 54.78 | -2.00% | INR 55.20 | INR 56.30 | INR 54.09 | 8.22K |
| 2026-09-01 | INR 55.90 | -0.11% | INR 56.80 | INR 56.80 | INR 54.09 | 15.12K |
| 2026-08-31 | INR 55.96 | +0.20% | INR 57.19 | INR 57.19 | INR 54.11 | 6.09K |
| 2026-08-28 | INR 55.85 | -1.17% | INR 56.51 | INR 58.50 | INR 55.25 | 17.11K |
| 2026-08-27 | INR 56.51 | -0.49% | INR 57.80 | INR 57.80 | INR 56.13 | 5.97K |
| 2026-08-26 | INR 56.79 | +2.34% | INR 56.34 | INR 57.71 | INR 55.51 | 9.60K |
| 2026-08-25 | INR 55.49 | -0.02% | INR 55.55 | INR 56.38 | INR 54.90 | 9.36K |
| 2026-08-24 | INR 55.50 | +2.38% | INR 54.49 | INR 56.38 | INR 53.25 | 13.87K |
| 2026-08-21 | INR 54.21 | -2.38% | INR 56.01 | INR 57.49 | INR 53.53 | 35.70K |
| 2026-08-20 | INR 55.53 | -6.45% | INR 60.95 | INR 60.95 | INR 54.60 | 88.86K |
| 2026-08-19 | INR 59.36 | -0.65% | INR 61.00 | INR 61.00 | INR 58.60 | 7.50K |
| 2026-08-18 | INR 59.75 | -1.52% | INR 60.06 | INR 61.89 | INR 57.57 | 6.08K |
| 2026-08-17 | INR 60.67 | +2.78% | INR 59.03 | INR 62.00 | INR 57.00 | 16.41K |
| 2026-08-14 | INR 59.03 | +8.61% | INR 54.80 | INR 59.95 | INR 54.53 | 78.79K |
| 2026-08-13 | INR 54.35 | -16.23% | INR 66.00 | INR 66.00 | INR 52.30 | 117.16K |
| 2026-08-12 | INR 64.88 | +2.51% | INR 64.00 | INR 66.00 | INR 63.36 | 8.26K |
| 2026-08-11 | INR 63.29 | -2.69% | INR 65.45 | INR 65.45 | INR 63.05 | 7.11K |
| 2026-08-10 | INR 65.04 | +0.54% | INR 64.69 | INR 65.98 | INR 62.50 | 8.90K |
| 2026-08-07 | INR 64.69 | +0.12% | INR 65.80 | INR 65.80 | INR 63.90 | 3.14K |
| 2026-08-06 | INR 64.61 | -0.20% | INR 65.00 | INR 65.80 | INR 64.50 | 3.20K |
| 2026-08-05 | INR 64.74 | -2.73% | INR 66.56 | INR 67.80 | INR 63.62 | 11.64K |
| 2026-08-04 | INR 66.56 | +1.63% | INR 67.00 | INR 67.00 | INR 65.02 | 2.68K |
| 2026-08-03 | INR 65.49 | +1.63% | INR 65.99 | INR 67.00 | INR 65.01 | 5.99K |
| 2026-07-31 | INR 64.44 | -0.95% | INR 65.10 | INR 66.00 | INR 64.27 | 5.89K |
| 2026-07-30 | INR 65.06 | -0.82% | INR 65.60 | INR 66.97 | INR 64.05 | 6.19K |
| 2026-07-29 | INR 65.60 | -0.15% | INR 66.50 | INR 66.50 | INR 64.50 | 2.59K |
| 2026-07-28 | INR 65.70 | -0.58% | INR 66.15 | INR 66.93 | INR 64.50 | 4.28K |
| 2026-07-27 | INR 66.08 | +0.30% | INR 67.00 | INR 67.00 | INR 64.11 | 8.03K |
| 2026-07-24 | INR 65.88 | -0.36% | INR 66.00 | INR 66.89 | INR 65.01 | 4.03K |
| 2026-07-23 | INR 66.12 | -1.64% | INR 67.22 | INR 67.30 | INR 65.50 | 7.05K |
| 2026-07-22 | INR 67.22 | -0.87% | INR 68.25 | INR 68.25 | INR 66.03 | 3.30K |
| 2026-07-21 | INR 67.81 | +0.62% | INR 66.65 | INR 68.25 | INR 66.50 | 7.18K |
| 2026-07-20 | INR 67.39 | +0.67% | INR 67.27 | INR 67.75 | INR 66.94 | 3.42K |
| 2026-07-17 | INR 66.94 | -2.26% | INR 68.00 | INR 69.87 | INR 66.63 | 11.11K |
| 2026-07-16 | INR 68.49 | +0.75% | INR 68.01 | INR 69.90 | INR 67.16 | 2.35K |
| 2026-07-15 | INR 67.98 | +0.10% | INR 67.10 | INR 68.99 | INR 67.10 | 7.01K |
| 2026-07-14 | INR 67.91 | -2.90% | INR 70.00 | INR 72.40 | INR 66.71 | 12.25K |
| 2026-07-13 | INR 69.94 | +2.57% | INR 68.19 | INR 71.10 | INR 67.25 | 14.71K |
| 2026-07-10 | INR 68.19 | -0.25% | INR 68.36 | INR 69.49 | INR 68.00 | 5.23K |
| 2026-07-09 | INR 68.36 | -2.86% | INR 70.70 | INR 70.70 | INR 68.00 | 8.97K |
| 2026-07-08 | INR 70.37 | +3.05% | INR 68.15 | INR 71.45 | INR 68.15 | 7.55K |
| 2026-07-07 | INR 68.29 | -1.39% | INR 69.25 | INR 70.00 | INR 68.10 | 8.77K |
| 2026-07-06 | INR 69.25 | -1.10% | INR 70.00 | INR 71.00 | INR 69.10 | 1.82K |
| 2026-07-03 | INR 70.02 | +0.17% | INR 69.90 | INR 71.95 | INR 69.90 | 3.10K |
| 2026-07-02 | INR 69.90 | +1.16% | INR 71.00 | INR 71.20 | INR 69.12 | 2.97K |
| 2026-07-01 | INR 69.10 | +1.54% | INR 69.00 | INR 70.92 | INR 67.10 | 6.90K |
| 2026-06-30 | INR 68.05 | -1.89% | INR 69.36 | INR 70.99 | INR 66.99 | 9.99K |
| 2026-06-29 | INR 69.36 | -0.94% | INR 71.00 | INR 71.02 | INR 69.09 | 7.44K |
| 2026-06-26 | INR 70.02 | 0.00% | INR 70.02 | INR 70.02 | INR 70.02 | 0 |
| 2026-06-25 | INR 70.02 | -1.02% | INR 70.50 | INR 71.00 | INR 68.40 | 3.15K |
| 2026-06-24 | INR 70.74 | -0.79% | INR 71.00 | INR 71.25 | INR 70.10 | 5.65K |
| 2026-06-23 | INR 71.30 | -0.34% | INR 71.70 | INR 72.00 | INR 70.82 | 4.67K |
| 2026-06-22 | INR 71.54 | -0.28% | INR 71.74 | INR 72.77 | INR 70.35 | 6.81K |
| 2026-06-19 | INR 71.74 | -0.33% | INR 73.80 | INR 74.00 | INR 71.00 | 14.51K |
| 2026-06-18 | INR 71.98 | +1.05% | INR 70.35 | INR 72.00 | INR 70.35 | 10.07K |
| 2026-06-17 | INR 71.23 | -1.23% | INR 72.15 | INR 72.29 | INR 70.25 | 5.22K |
| 2026-06-16 | INR 72.12 | +1.02% | INR 71.39 | INR 72.45 | INR 70.33 | 2.19K |
| 2026-06-15 | INR 71.39 | -0.21% | INR 73.00 | INR 73.49 | INR 69.93 | 15.97K |
| 2026-06-12 | INR 71.54 | +2.17% | INR 71.98 | INR 72.09 | INR 70.10 | 4.03K |
| 2026-06-11 | INR 70.02 | -0.77% | INR 70.10 | INR 71.88 | INR 70.02 | 4.82K |
| 2026-06-10 | INR 70.56 | -2.37% | INR 73.00 | INR 73.00 | INR 70.40 | 3.44K |
| 2026-06-09 | INR 72.27 | +2.69% | INR 70.38 | INR 73.35 | INR 70.31 | 9.58K |
| 2026-06-08 | INR 70.38 | -0.20% | INR 71.22 | INR 71.22 | INR 70.26 | 10.49K |
| 2026-06-05 | INR 70.52 | -1.93% | INR 72.26 | INR 72.26 | INR 70.00 | 9.28K |
| 2026-06-04 | INR 71.91 | +1.99% | INR 72.00 | INR 72.80 | INR 71.00 | 7.31K |
| 2026-06-03 | INR 70.51 | +0.30% | INR 72.00 | INR 72.48 | INR 70.20 | 6.88K |
| 2026-06-02 | INR 70.30 | -0.75% | INR 70.34 | INR 73.49 | INR 70.10 | 9.54K |
| 2026-06-01 | INR 70.83 | -0.48% | INR 71.17 | INR 72.80 | INR 70.20 | 3.80K |
| 2026-05-29 | INR 71.17 | -0.85% | INR 71.10 | INR 73.72 | INR 70.30 | 10.14K |
| 2026-05-28 | INR 71.78 | 0.00% | INR 71.78 | INR 71.78 | INR 71.78 | 0 |