Atam Valves

ATAM
🏛️ india →
89.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.75 21.75 21.75 21.75 0.0M
2021-12-28 24.50 27.50 23.00 25.95 0.0M
2021-12-27 23.75 23.75 23.00 23.00 0.0M
2021-12-24 26.38 26.45 26.33 26.38 0.0M
2021-12-07 22.05 22.05 22.05 22.05 0.0M
2021-12-03 22.50 22.50 22.50 22.50 0.0M
2021-11-26 26.25 27.23 25.00 25.00 0.0M
2021-11-23 23.00 24.00 23.00 24.00 0.0M
2021-11-17 20.00 20.00 20.00 20.00 0.0M
2021-11-16 18.63 23.48 18.63 23.48 0.0M
2021-11-11 24.73 24.73 21.15 21.15 0.0M
2021-11-09 22.83 22.85 22.83 22.85 0.0M
2021-11-08 23.53 23.53 22.80 22.80 0.0M
2021-11-04 24.50 28.50 24.50 28.50 0.0M
2021-10-27 22.50 23.85 20.75 23.85 0.0M
2021-10-21 23.98 25.00 23.98 25.00 0.0M
2021-10-18 24.50 24.50 24.50 24.50 0.0M
2021-10-13 29.50 29.50 21.15 21.55 0.0M
2021-10-12 25.00 25.00 25.00 25.00 0.0M
2021-10-11 25.50 26.38 25.50 26.08 0.0M
2021-10-08 24.00 24.00 24.00 24.00 0.0M
2021-10-07 25.00 25.00 25.00 25.00 0.0M
2021-10-06 26.33 26.33 25.50 25.50 0.0M
2021-10-01 26.00 26.00 25.75 25.75 0.0M
2021-09-30 26.75 26.75 26.75 26.75 0.0M
2021-09-24 24.25 24.25 24.25 24.25 0.0M
2021-09-23 23.50 23.50 23.50 23.50 0.0M
2021-09-22 24.13 24.13 24.13 24.13 0.0M
2021-09-21 27.23 27.25 26.00 26.00 0.0M
2021-09-17 25.00 27.00 22.05 23.03 0.1M
2021-09-16 23.48 23.50 23.48 23.50 0.0M
2021-09-13 19.75 19.75 19.75 19.75 0.0M
2021-09-09 21.18 24.45 21.18 22.83 0.0M
2021-09-07 22.55 22.55 22.55 22.55 0.0M
2021-09-06 24.93 24.95 24.93 24.95 0.0M
2021-09-03 24.00 24.50 24.00 24.45 0.0M
2021-09-02 24.00 26.00 24.00 24.00 0.1M
2021-09-01 23.10 24.48 22.50 24.48 0.0M
2021-08-31 27.00 27.00 23.05 23.05 0.1M
2021-08-30 21.00 23.43 21.00 22.85 0.2M
2021-08-27 19.53 19.53 19.53 19.53 0.0M
2021-08-25 20.43 21.80 20.43 21.80 0.0M
2021-08-20 19.00 19.00 19.00 19.00 0.0M
2021-08-18 20.00 20.00 20.00 20.00 0.0M
2021-08-13 20.00 20.50 20.00 20.45 0.0M
2021-08-09 20.03 20.03 19.50 20.00 0.0M
2021-08-06 21.60 21.60 20.00 20.00 0.1M
2021-08-05 19.60 21.60 19.60 21.60 0.2M
2021-08-04 18.00 18.00 18.00 18.00 0.0M
2021-07-29 19.60 19.95 19.60 19.95 0.0M
2021-07-28 18.83 18.83 18.83 18.83 0.0M
2021-06-29 19.00 19.00 19.00 19.00 0.0M
2021-06-25 19.95 19.98 19.95 19.98 0.0M
2021-06-21 19.98 20.00 19.98 20.00 0.0M
2021-06-16 18.83 18.83 18.83 18.83 0.0M
2021-05-28 18.83 19.98 18.83 19.98 0.0M
2021-05-25 18.83 18.83 18.83 18.83 0.0M
2021-05-17 20.05 20.05 20.05 20.05 0.0M
2021-05-07 19.95 20.08 19.95 20.03 0.3M
2021-05-04 19.98 20.00 19.98 20.00 0.1M
2021-05-03 19.98 19.98 19.98 19.98 0.0M
2021-04-30 20.00 20.00 20.00 20.00 0.0M
2021-04-29 19.95 19.95 19.95 19.95 0.0M
2021-04-28 18.50 18.50 18.50 18.50 0.0M
2021-04-27 18.98 18.98 18.98 18.98 0.0M
2021-04-20 18.83 18.83 18.75 18.75 0.0M
2021-04-06 19.98 19.98 19.98 19.98 0.0M
2021-03-25 19.50 19.50 19.50 19.50 0.0M
2021-03-24 19.50 19.55 19.50 19.55 0.0M
2021-03-23 18.93 20.00 18.93 19.90 0.0M
2021-03-22 18.93 20.20 18.93 19.80 0.1M
2021-03-19 19.00 20.00 18.95 20.00 0.1M
2021-03-18 19.12 20.00 19.00 20.00 0.0M
2021-03-17 19.00 20.40 19.00 19.50 0.1M
2021-03-16 20.40 20.40 19.00 19.00 0.0M
2021-03-15 18.90 20.30 18.82 19.00 0.1M
2021-03-12 19.00 20.30 19.00 19.90 0.1M
2021-03-10 19.00 20.50 17.77 19.73 0.1M
2021-03-09 19.00 20.25 18.82 18.82 0.0M
2021-03-05 18.50 19.75 18.50 19.75 0.0M
2021-03-04 20.20 20.20 18.75 19.75 0.0M
2021-03-03 19.95 20.23 14.75 19.93 0.1M
2021-02-17 19.25 19.25 18.35 18.35 0.0M
2021-02-16 18.35 18.95 18.35 18.95 0.1M
2021-02-12 18.35 18.35 18.35 18.35 0.0M
2021-02-11 18.32 20.00 16.75 20.00 0.0M
2021-02-04 18.25 18.25 17.00 17.00 0.0M
2021-02-01 18.25 18.25 17.00 17.00 0.0M
2021-01-29 16.95 16.95 16.95 16.95 0.0M
2021-01-28 19.65 19.65 19.65 19.65 0.0M
2021-01-27 16.75 16.95 16.75 16.95 0.0M
2021-01-20 16.75 19.95 16.75 19.07 0.0M
2021-01-15 17.50 17.50 17.50 17.50 0.0M
2021-01-13 17.88 17.88 17.88 17.88 0.0M
2021-01-12 17.35 19.50 16.55 18.02 0.0M
2021-01-07 18.50 19.65 18.50 19.65 0.0M