Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Atam Valves Limited (ATAM.NS)

104.19
-6.45
(-5.83%)
At close: April 25 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025112.00112.00101.00104.19104.1936,626
Apr 24, 2025114.00114.00110.00110.64110.6420,202
Apr 23, 2025111.79115.99108.16112.44112.4479,525
Apr 22, 202599.00116.4598.91110.86110.86356,781
Apr 21, 202593.9998.0093.4697.0897.0821,593
Apr 17, 202595.9095.9092.0593.9993.9922,487
Apr 16, 202588.5094.4888.3893.2093.2035,975
Apr 15, 202583.5089.9983.5088.7688.7626,426
Apr 11, 202584.9985.9082.0083.0583.0517,487
Apr 9, 202584.0085.9581.9082.7882.7836,710
Apr 8, 202582.3085.4881.3084.1584.1551,775
Apr 7, 202583.9990.0380.8182.3782.3784,264
Apr 4, 202588.0189.1185.5586.1786.1733,307
Apr 3, 202584.4888.0084.1187.3587.3530,212
Apr 2, 202585.5086.6583.3184.3784.3736,544
Apr 1, 202578.5184.8978.5184.3684.3645,113
Mar 28, 202578.8081.5977.2678.3378.3355,365
Mar 27, 202578.6582.0076.9878.8378.83160,005
Mar 26, 202583.0084.3479.0079.8479.8479,403
Mar 25, 202587.6587.6582.5083.1283.1273,718
Mar 24, 202586.5090.0084.0085.6085.6087,595
Mar 21, 202583.7087.5183.7085.2085.2075,925
Mar 20, 202583.7690.0082.0083.7283.7275,869
Mar 19, 202582.5586.7082.1383.7683.7686,265
Mar 18, 202579.7879.7879.7879.7879.78-
Mar 17, 202582.3884.2078.0279.7879.7845,317
Mar 13, 202585.7887.2081.0682.3882.3873,790
Mar 12, 202590.5094.0084.9585.7885.7880,757
Mar 11, 202595.5095.5089.2590.2090.2048,557
Mar 10, 202597.99102.8690.5293.3893.3864,158
Mar 7, 202596.8598.0093.7297.3697.3632,692
Mar 6, 202589.8895.4089.8494.5094.5025,613
Mar 5, 202587.5091.0085.8188.6488.6444,538
Mar 4, 202586.0091.5783.7188.3988.3943,348
Mar 3, 202590.0394.6782.2185.8885.8850,230
Feb 28, 202595.2097.4290.2092.4092.4026,256
Feb 27, 202599.79101.5195.2096.6796.6714,082
Feb 25, 202599.26103.5096.5099.8399.8316,927
Feb 24, 2025100.00100.9397.3699.2699.2631,385
Feb 21, 2025100.84104.5097.15101.75101.7524,659
Feb 20, 202597.99101.4297.32100.84100.8423,517
Feb 19, 202594.0099.2592.9297.0297.0222,022
Feb 18, 202599.9099.9091.5092.3692.3649,816
Feb 17, 2025102.00102.1193.2898.2498.2453,394
Feb 14, 2025112.05112.05100.20103.04103.0431,959
Feb 13, 2025110.00114.00106.99109.40109.4019,042
Feb 12, 2025116.25116.99101.01107.69107.69126,372
Feb 11, 2025118.00120.65113.20115.82115.8232,038
Feb 10, 2025121.25124.72114.88119.38119.3850,032
Feb 7, 2025124.85126.00121.00122.36122.3616,486
Feb 6, 2025123.97124.20121.00122.38122.3815,633
Feb 5, 2025125.00126.19121.99122.65122.6521,600
Feb 4, 2025121.05126.59121.05122.81122.8140,831
Feb 3, 2025122.00126.60122.00122.90122.9012,315
Feb 1, 2025130.22130.22124.00126.29126.2914,465
Jan 31, 2025127.98130.60123.24127.43127.4321,721
Jan 30, 2025129.90131.50122.02126.31126.3132,373
Jan 29, 2025118.00127.94117.94126.74126.7424,711
Jan 28, 2025122.85124.99114.96118.53118.5323,870
Jan 27, 2025124.65128.33120.00122.14122.1432,987
Jan 24, 2025131.39135.00127.00128.32128.3215,215
Jan 23, 2025132.09135.35128.15130.67130.6716,118
Jan 22, 2025140.06140.12131.20132.92132.9224,366
Jan 21, 2025146.00148.00135.35138.33138.3355,584
Jan 20, 2025134.50144.45132.26143.71143.71166,869
Jan 17, 2025131.00133.20125.62132.53132.5335,609
Jan 16, 2025123.93129.80123.50128.58128.5823,522
Jan 15, 2025123.00124.09119.00122.65122.6518,865
Jan 14, 2025123.40123.40118.35120.39120.3926,358
Jan 13, 2025126.62126.62120.00121.27121.2723,781
Jan 10, 2025126.13128.80123.55126.90126.9034,689
Jan 9, 2025133.95133.95123.99126.13126.1327,300
Jan 8, 2025133.78133.78128.10129.98129.989,691
Jan 7, 2025134.50134.50130.00131.16131.1613,641
Jan 6, 2025136.01139.01130.00130.99130.9916,952
Jan 3, 2025137.30137.30134.00134.89134.8926,508
Jan 2, 2025136.98137.41129.01134.22134.2273,635
Jan 1, 2025135.99136.65133.20134.98134.986,946
Dec 31, 2024132.37137.00130.93134.75134.7515,344
Dec 30, 2024137.00139.21130.11130.62130.6219,670
Dec 27, 2024131.04142.40129.61136.41136.4136,148
Dec 26, 2024131.65132.60130.21131.17131.177,669
Dec 24, 2024128.05133.94128.05129.70129.7022,538
Dec 23, 2024134.51135.00129.14129.74129.7440,151
Dec 20, 2024136.70139.16133.00133.99133.9922,618
Dec 19, 2024138.40138.40135.95136.28136.2812,158
Dec 18, 2024139.96140.82135.00136.53136.5318,565
Dec 17, 2024140.66141.99138.75139.09139.0918,339
Dec 16, 2024140.68143.59140.00140.66140.6618,371
Dec 13, 2024143.00143.00137.02140.68140.6826,410
Dec 12, 2024145.82146.41141.01141.62141.6227,796
Dec 11, 2024145.74146.90142.00145.82145.8223,830
Dec 10, 2024148.80148.80142.30143.50143.5025,489
Dec 9, 2024149.44149.44145.20145.91145.9141,839
Dec 6, 2024149.90151.00145.71149.44149.4435,224
Dec 5, 2024150.00151.00145.00146.56146.5619,332
Dec 4, 2024147.20151.00147.00148.24148.2419,124
Dec 3, 2024148.79152.00146.63147.57147.5725,644
Dec 2, 2024145.21151.50144.56148.79148.7925,505
Nov 29, 2024147.00148.79144.88145.21145.2112,748
Nov 28, 2024146.10151.98145.42146.86146.8639,467
Nov 27, 2024149.89150.00144.51146.75146.7525,093
Nov 26, 2024146.00149.41146.00147.26147.2614,092
Nov 25, 2024147.39148.45146.00146.86146.8619,828
Nov 22, 2024145.65149.59143.47144.24144.2424,851
Nov 21, 2024149.99149.99142.82145.59145.5924,885
Nov 19, 2024141.15158.75141.15145.96145.96118,697
Nov 18, 2024144.00144.80140.26141.11141.1110,437
Nov 14, 2024143.45148.41141.00142.05142.0519,621
Nov 13, 2024147.00147.00139.25141.66141.6633,235
Nov 12, 2024153.90155.46147.00147.40147.4071,680
Nov 11, 2024150.00157.80144.75150.96150.96243,512
Nov 8, 2024133.22156.00126.90142.60142.60147,913
Nov 7, 2024132.03133.78130.41131.14131.1422,201
Nov 6, 2024128.00134.90126.55132.03132.0323,074
Nov 5, 2024129.80129.80127.35128.15128.1518,098
Nov 4, 2024132.90132.90127.00127.90127.9021,133
Nov 1, 2024130.51133.10129.20132.90132.9010,497
Oct 31, 2024132.50133.99128.05130.50130.5067,153
Oct 30, 2024126.99134.40126.49127.94127.9467,686
Oct 29, 2024132.90132.90124.05125.73125.7344,402
Oct 28, 2024125.00130.50124.07127.46127.4631,851
Oct 25, 2024134.70134.70124.00127.33127.33101,971
Oct 24, 2024139.24139.24130.90131.64131.6452,168
Oct 23, 2024142.65142.65134.42135.36135.3663,943
Oct 22, 2024146.80150.15137.24139.26139.26119,324
Oct 21, 2024151.00151.37145.00145.99145.9924,881
Oct 18, 2024148.20153.70146.80150.57150.5748,701
Oct 17, 2024148.41152.00146.10147.45147.4514,918
Oct 16, 2024149.70150.53146.93148.10148.1036,547
Oct 15, 2024149.70155.29147.00148.95148.9559,191
Oct 14, 2024152.00152.00147.61148.90148.9027,282
Oct 11, 2024153.50153.50150.23151.19151.1912,160
Oct 10, 2024154.50155.04152.00152.66152.6620,176
Oct 9, 2024151.00155.00150.05153.65153.6537,943
Oct 8, 2024141.00152.91140.61149.96149.9630,245
Oct 7, 2024144.00149.70141.99143.67143.6744,235
Oct 4, 2024152.30154.50149.40150.25150.2524,233
Oct 3, 2024150.50154.59149.99151.51151.5124,663
Oct 1, 2024152.37155.89150.03150.77150.7784,254
Sep 30, 2024157.30158.19151.63152.37152.3736,603
Sep 27, 2024154.89157.80154.01156.50156.5038,763
Sep 26, 2024158.00162.99153.00153.75153.75274,554
Sep 25, 2024159.00160.50152.00157.26157.26103,242
Sep 24, 2024151.85158.43151.04157.57157.5775,327
Sep 23, 2024 0.75 Dividend
Sep 23, 2024153.30153.72151.00151.35151.3522,837
Sep 20, 2024153.95154.60152.00152.51151.7628,773
Sep 19, 2024154.99156.98149.40150.59149.8581,910
Sep 18, 2024156.99157.99153.00154.26153.5064,016
Sep 17, 2024156.90157.80155.00155.60154.8320,048
Sep 16, 2024159.00159.00155.00156.10155.3340,750
Sep 13, 2024155.00159.58154.70156.22155.4580,554
Sep 12, 2024158.84161.85154.00155.12154.36273,712
Sep 11, 2024158.50160.85155.57156.46155.69188,802
Sep 10, 2024160.00161.39157.22158.30157.52114,751
Sep 9, 2024167.89168.38158.99160.10159.31176,715
Sep 6, 2024160.50168.90154.00166.47165.65676,227
Sep 5, 2024160.15162.91157.15159.70158.9154,930
Sep 4, 2024163.65164.00157.77158.31157.53134,398
Sep 3, 2024164.45168.69162.10163.65162.85153,233
Sep 2, 2024160.60163.34160.60162.19161.3940,484
Aug 30, 2024160.55167.95158.95159.76158.97285,103
Aug 29, 2024165.85167.85159.60160.29159.50344,118
Aug 28, 2024170.35173.50165.05165.67164.86126,714
Aug 27, 2024168.99175.99165.00170.35169.51129,923
Aug 26, 2024172.00178.70167.50168.44167.61316,116
Aug 23, 2024165.50170.00165.07169.67168.8467,555
Aug 22, 2024178.00183.79163.88164.84164.031,015,382
Aug 21, 2024182.00190.00176.61177.96177.08515,602
Aug 20, 2024187.60191.09178.98179.64178.76136,742
Aug 19, 2024170.71187.50170.71186.64185.7289,614
Aug 16, 2024172.16174.94169.00170.71169.8761,393
Aug 14, 2024174.90174.90168.00172.16171.31112,503
Aug 13, 2024178.05178.05170.77172.20171.3556,170
Aug 12, 2024180.92184.90172.05175.23174.3788,328
Aug 9, 2024180.99183.72169.65180.92180.03189,207
Aug 8, 2024179.85180.77173.03174.51173.6594,452
Aug 7, 2024172.99181.45168.00179.85178.9786,978
Aug 6, 2024168.00174.90162.51165.04164.2387,479
Aug 5, 2024176.99176.99170.34170.34169.50101,715
Aug 2, 2024180.00182.77175.00179.31178.43514,342
Aug 1, 2024185.99191.00180.20183.40182.50491,182
Jul 31, 2024190.00190.00184.93185.53184.62188,287
Jul 30, 2024189.94191.01184.00190.10189.17506,870
Jul 29, 2024189.01197.73183.00188.57187.64438,728
Jul 26, 2024180.30188.34178.51188.32187.39805,885
Jul 25, 2024180.00181.78178.00179.38178.5039,499
Jul 24, 2024174.99183.50173.70178.75177.8760,521
Jul 23, 2024181.79183.00169.91174.77173.9183,286
Jul 22, 2024180.32186.87173.03178.86177.9862,033
Jul 19, 2024182.20182.53179.00180.32179.4320,932
Jul 18, 2024188.23189.28179.60183.90183.0039,505
Jul 16, 2024188.01195.00187.89188.35187.42153,086
Jul 15, 2024193.60199.00193.60197.78196.8127,361
Jul 12, 2024188.40194.11183.00191.84190.9050,053
Jul 11, 2024191.90193.00183.00184.87183.9650,111
Jul 10, 2024195.90196.00187.00191.99191.0553,137
Jul 9, 2024197.65198.50193.50194.12193.1736,801
Jul 8, 2024195.20198.85194.00195.95194.9953,804
Jul 5, 2024196.70197.69194.00194.49193.5321,887
Jul 4, 2024197.65198.00194.20196.70195.7326,577
Jul 3, 2024199.35199.35194.50196.02195.0611,836
Jul 2, 2024198.97200.25195.50197.17196.2015,042
Jul 1, 2024195.50199.95193.65199.43198.4512,697
Jun 28, 2024194.00197.61194.00194.30193.3419,668
Jun 27, 2024203.87203.87192.55193.98193.0328,072
Jun 26, 2024202.15202.15197.40199.45198.4718,997
Jun 25, 2024202.80202.80199.00200.43199.4448,948
Jun 24, 2024202.00207.90199.20202.96201.9634,003
Jun 21, 2024206.00209.00205.00206.63205.6144,590
Jun 20, 2024210.70210.70204.00206.68205.6648,280
Jun 19, 2024212.00213.70206.00207.97206.9581,404
Jun 18, 2024213.50216.00207.90211.36210.3250,222
Jun 14, 2024215.69215.69210.00212.12211.0842,930
Jun 13, 2024220.42221.00209.80216.31215.25113,068
Jun 12, 2024227.99228.99218.10220.42219.3462,028
Jun 11, 2024225.88225.88212.70225.68224.57288,430
Jun 10, 2024215.00220.08212.00215.13214.0761,184
Jun 7, 2024199.65209.60199.00209.60208.5728,613
Jun 6, 2024194.00201.50194.00199.65198.67106,435
Jun 5, 2024197.95197.95186.00193.50192.5521,193
Jun 4, 2024202.90202.90190.55193.40192.4521,363
Jun 3, 2024206.00211.95200.00200.55199.5623,433
May 31, 2024209.55214.40199.50208.30207.2825,533
May 30, 2024207.85211.00203.00208.45207.4235,714
May 29, 2024207.00211.00200.05207.50206.48224,460
May 28, 2024216.75216.75204.10210.35209.32103,507
May 27, 2024215.10219.50206.00210.40209.3727,949
May 24, 2024216.95219.95212.50215.10214.0420,013
May 23, 2024220.00220.00212.00217.15216.0818,768
May 22, 2024217.00228.65214.00216.45215.3932,147
May 21, 2024214.25223.80210.00219.05217.9759,853
May 17, 2024209.00216.40202.00211.45210.4137,665
May 16, 2024202.10210.20202.10208.05207.0311,916
May 15, 2024211.90214.90205.00210.20209.1716,723
May 14, 2024211.10214.00205.70211.85210.819,977
May 13, 2024220.00224.95207.00211.10210.0621,501
May 10, 2024223.95226.60213.00217.50216.4362,139
May 9, 2024212.80220.00201.95217.25216.18452,025
May 8, 2024203.65213.80203.50210.85209.8180,125
May 7, 2024203.00206.40195.00203.65202.6561,721
May 6, 2024197.00201.00194.00198.65197.6735,239
May 3, 2024195.20196.70190.00194.70193.7447,034
May 2, 2024193.70197.70193.00195.20194.246,653
Apr 30, 2024196.90198.00193.00193.70192.7510,448
Apr 29, 2024200.00200.00189.00197.75196.7847,820
Apr 26, 2024193.55199.85190.15195.45194.4921,315
Apr 25, 2024198.95198.95194.80197.45196.4814,341