Atmastco Limited ATMASTCO
NSE · India · Producer Manufacturing
INR 306.00-1.15 (-0.37%)
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 115.50 | +1.32% | INR 115.55 | INR 117.00 | INR 114.25 | 8.80K |
| 2026-09-30 | INR 114.00 | -0.91% | INR 115.05 | INR 115.80 | INR 114.00 | 8.00K |
| 2026-09-29 | INR 115.05 | +2.22% | INR 111.55 | INR 115.35 | INR 111.00 | 10.80K |
| 2026-09-28 | INR 112.55 | -4.78% | INR 115.20 | INR 115.50 | INR 112.30 |
| 30.40K |
| 2026-09-25 | INR 118.20 | +2.25% | INR 116.00 | INR 119.90 | INR 116.00 | 20.80K |
| 2026-09-24 | INR 115.60 | -4.93% | INR 123.65 | INR 127.65 | INR 115.55 | 173.60K |
| 2026-09-23 | INR 121.60 | -4.63% | INR 126.10 | INR 126.50 | INR 121.15 | 67.20K |
| 2026-09-22 | INR 127.50 | +0.71% | INR 129.95 | INR 129.95 | INR 126.00 | 7.60K |
| 2026-09-21 | INR 126.60 | -1.36% | INR 128.00 | INR 130.00 | INR 125.00 | 13.60K |
| 2026-09-18 | INR 128.35 | -0.12% | INR 130.00 | INR 131.90 | INR 128.00 | 7.60K |
| 2026-09-17 | INR 128.50 | +4.18% | INR 124.00 | INR 129.30 | INR 121.00 | 20.00K |
| 2026-09-16 | INR 123.35 | -2.14% | INR 126.05 | INR 129.55 | INR 123.25 | 5.20K |
| 2026-09-15 | INR 126.05 | -3.19% | INR 130.50 | INR 130.50 | INR 126.05 | 14.80K |
| 2026-09-11 | INR 130.20 | +1.24% | INR 135.00 | INR 135.00 | INR 127.00 | 28.80K |
| 2026-09-10 | INR 128.60 | -1.08% | INR 133.85 | INR 133.85 | INR 127.40 | 8.00K |
| 2026-09-09 | INR 130.00 | -2.03% | INR 132.05 | INR 132.20 | INR 128.00 | 30.40K |
| 2026-09-08 | INR 132.70 | -3.49% | INR 137.50 | INR 142.00 | INR 131.15 | 21.20K |
| 2026-09-07 | INR 137.50 | -1.43% | INR 140.00 | INR 140.00 | INR 137.00 | 6.40K |
| 2026-09-04 | INR 139.50 | -0.18% | INR 140.00 | INR 140.75 | INR 137.60 | 9.20K |
| 2026-09-03 | INR 139.75 | +0.47% | INR 139.20 | INR 146.05 | INR 139.00 | 17.20K |
| 2026-09-02 | INR 139.10 | -2.21% | INR 144.90 | INR 144.90 | INR 138.05 | 16.40K |
| 2026-09-01 | INR 142.25 | -2.50% | INR 144.00 | INR 144.00 | INR 142.00 | 7.60K |
| 2026-08-31 | INR 145.90 | +0.69% | INR 144.00 | INR 145.90 | INR 143.35 | 6.40K |
| 2026-08-28 | INR 144.90 | +3.72% | INR 140.80 | INR 145.50 | INR 140.00 | 10.80K |
| 2026-08-27 | INR 139.70 | -2.41% | INR 146.25 | INR 146.25 | INR 137.65 | 26.00K |
| 2026-08-26 | INR 143.15 | -2.72% | INR 147.20 | INR 152.45 | INR 139.80 | 34.80K |
| 2026-08-25 | INR 147.15 | +3.74% | INR 143.35 | INR 147.40 | INR 143.35 | 7.60K |
| 2026-08-24 | INR 141.85 | -3.07% | INR 146.25 | INR 146.25 | INR 139.50 | 24.40K |
| 2026-08-21 | INR 146.35 | +4.13% | INR 141.90 | INR 147.55 | INR 141.90 | 25.20K |
| 2026-08-20 | INR 140.55 | -3.10% | INR 141.75 | INR 145.00 | INR 138.00 | 23.20K |
| 2026-08-19 | INR 145.05 | -0.34% | INR 143.00 | INR 145.95 | INR 142.85 | 4.80K |
| 2026-08-18 | INR 145.55 | -0.99% | INR 151.00 | INR 151.00 | INR 141.00 | 16.00K |
| 2026-08-17 | INR 147.00 | -2.65% | INR 146.25 | INR 150.10 | INR 143.45 | 24.40K |
| 2026-08-14 | INR 151.00 | -2.89% | INR 153.00 | INR 153.00 | INR 149.05 | 9.60K |
| 2026-08-13 | INR 155.50 | +4.68% | INR 150.00 | INR 155.95 | INR 149.70 | 26.40K |
| 2026-08-12 | INR 148.55 | +1.75% | INR 147.85 | INR 151.00 | INR 146.50 | 11.60K |
| 2026-08-11 | INR 146.00 | -0.68% | INR 147.50 | INR 147.50 | INR 142.50 | 6.40K |
| 2026-08-10 | INR 147.00 | -1.71% | INR 150.00 | INR 151.90 | INR 146.10 | 11.60K |
| 2026-08-07 | INR 149.55 | +1.05% | INR 149.00 | INR 150.00 | INR 145.10 | 7.60K |
| 2026-08-06 | INR 148.00 | +0.24% | INR 146.00 | INR 150.00 | INR 146.00 | 9.20K |
| 2026-08-05 | INR 147.65 | -1.40% | INR 150.00 | INR 150.00 | INR 145.60 | 12.80K |
| 2026-08-04 | INR 149.75 | -0.83% | INR 149.00 | INR 150.00 | INR 146.00 | 6.40K |
| 2026-08-03 | INR 151.00 | -0.49% | INR 152.00 | INR 154.50 | INR 151.00 | 4.40K |
| 2026-07-31 | INR 151.75 | +1.51% | INR 149.00 | INR 152.50 | INR 147.00 | 10.00K |
| 2026-07-30 | INR 149.50 | -1.03% | INR 151.00 | INR 151.75 | INR 149.30 | 3.20K |
| 2026-07-29 | INR 151.05 | -0.69% | INR 152.25 | INR 152.25 | INR 150.00 | 14.00K |
| 2026-07-28 | INR 152.10 | -2.87% | INR 156.00 | INR 156.00 | INR 152.00 | 4.40K |
| 2026-07-27 | INR 156.60 | -0.57% | INR 152.60 | INR 156.60 | INR 152.55 | 3.20K |
| 2026-07-24 | INR 157.50 | +2.41% | INR 154.50 | INR 157.50 | INR 149.50 | 9.20K |
| 2026-07-23 | INR 153.80 | -0.77% | INR 155.10 | INR 155.10 | INR 152.60 | 1.20K |
| 2026-07-22 | INR 155.00 | -0.93% | INR 155.60 | INR 159.80 | INR 155.00 | 5.60K |
| 2026-07-21 | INR 156.45 | -0.54% | INR 162.90 | INR 162.95 | INR 155.80 | 6.80K |
| 2026-07-20 | INR 157.30 | -0.66% | INR 159.00 | INR 159.90 | INR 156.00 | 4.80K |
| 2026-07-17 | INR 158.35 | -2.88% | INR 158.60 | INR 164.40 | INR 157.00 | 11.20K |
| 2026-07-16 | INR 163.05 | +2.16% | INR 158.00 | INR 163.25 | INR 158.00 | 9.60K |
| 2026-07-15 | INR 159.60 | +0.92% | INR 160.00 | INR 164.35 | INR 157.00 | 8.40K |
| 2026-07-14 | INR 158.15 | -3.42% | INR 161.00 | INR 163.75 | INR 157.50 | 11.60K |
| 2026-07-13 | INR 163.75 | +1.17% | INR 162.20 | INR 166.80 | INR 158.60 | 20.80K |
| 2026-07-10 | INR 161.85 | +5.00% | INR 154.50 | INR 161.85 | INR 154.15 | 18.40K |
| 2026-07-09 | INR 154.15 | -1.47% | INR 156.45 | INR 160.00 | INR 153.45 | 10.40K |
| 2026-07-08 | INR 156.45 | -1.60% | INR 161.40 | INR 162.00 | INR 155.25 | 6.40K |
| 2026-07-07 | INR 159.00 | -0.34% | INR 162.50 | INR 162.60 | INR 158.00 | 10.80K |
| 2026-07-06 | INR 159.55 | -3.86% | INR 166.00 | INR 168.00 | INR 157.80 | 16.00K |
| 2026-07-03 | INR 165.95 | -0.33% | INR 166.50 | INR 167.95 | INR 163.00 | 16.80K |
| 2026-07-02 | INR 166.50 | -1.74% | INR 170.00 | INR 170.00 | INR 164.50 | 14.80K |
| 2026-07-01 | INR 169.45 | +0.77% | INR 167.90 | INR 172.50 | INR 165.00 | 18.00K |
| 2026-06-30 | INR 168.15 | -1.41% | INR 171.00 | INR 175.00 | INR 162.45 | 27.20K |
| 2026-06-29 | INR 170.55 | +0.47% | INR 178.20 | INR 178.20 | INR 169.55 | 20.00K |
| 2026-06-26 | INR 169.75 | 0.00% | INR 169.75 | INR 169.75 | INR 169.75 | 0 |
| 2026-06-25 | INR 169.75 | -2.47% | INR 171.10 | INR 176.00 | INR 169.00 | 27.20K |
| 2026-06-24 | INR 174.05 | -1.50% | INR 176.00 | INR 180.00 | INR 171.10 | 31.60K |
| 2026-06-23 | INR 176.70 | -3.10% | INR 182.90 | INR 182.90 | INR 174.00 | 17.20K |
| 2026-06-22 | INR 182.35 | +2.56% | INR 172.50 | INR 183.50 | INR 172.50 | 26.00K |
| 2026-06-19 | INR 177.80 | -1.50% | INR 180.00 | INR 181.45 | INR 171.60 | 38.00K |
| 2026-06-18 | INR 180.50 | -2.77% | INR 185.65 | INR 185.65 | INR 180.00 | 15.20K |
| 2026-06-17 | INR 185.65 | -0.22% | INR 193.30 | INR 193.30 | INR 181.00 | 18.40K |
| 2026-06-16 | INR 186.05 | 0.00% | INR 188.00 | INR 191.00 | INR 186.00 | 37.20K |
| 2026-06-15 | INR 186.05 | +4.99% | INR 182.75 | INR 186.05 | INR 178.00 | 28.00K |
| 2026-06-12 | INR 177.20 | +2.22% | INR 175.00 | INR 180.90 | INR 172.05 | 27.20K |
| 2026-06-11 | INR 173.35 | -0.32% | INR 174.50 | INR 178.00 | INR 170.30 | 21.60K |
| 2026-06-10 | INR 173.90 | +0.03% | INR 170.00 | INR 180.00 | INR 165.20 | 47.60K |
| 2026-06-09 | INR 173.85 | +2.57% | INR 169.50 | INR 173.85 | INR 168.00 | 8.00K |
| 2026-06-08 | INR 169.50 | -1.48% | INR 169.00 | INR 170.00 | INR 167.10 | 2.80K |
| 2026-06-05 | INR 172.05 | +1.56% | INR 169.40 | INR 174.00 | INR 164.20 | 10.40K |
| 2026-06-04 | INR 169.40 | -0.82% | INR 168.00 | INR 172.50 | INR 166.00 | 5.60K |
| 2026-06-03 | INR 170.80 | +0.09% | INR 171.70 | INR 176.50 | INR 163.15 | 30.40K |
| 2026-06-02 | INR 170.65 | +0.92% | INR 169.05 | INR 174.50 | INR 168.50 | 7.20K |
| 2026-06-01 | INR 169.10 | -3.43% | INR 176.00 | INR 176.40 | INR 166.35 | 13.60K |
| 2026-05-29 | INR 175.10 | -1.30% | INR 178.00 | INR 184.00 | INR 175.00 | 22.00K |
| 2026-05-28 | INR 177.40 | 0.00% | INR 177.40 | INR 177.40 | INR 177.40 | 0 |