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
2023-12-29 215.95 220.60 212.25 213.60 0.0M
2023-12-28 209.00 213.75 206.05 210.10 0.0M
2023-12-27 206.40 210.05 202.50 204.90 0.0M
2023-12-26 208.45 208.45 196.00 200.05 0.0M
2023-12-22 210.00 210.00 202.80 204.35 0.0M
2023-12-21 205.20 213.00 199.80 201.65 0.0M
2023-12-20 220.00 224.05 209.50 210.30 0.0M
2023-12-19 224.40 225.75 218.65 220.50 0.0M
2023-12-18 205.10 218.65 205.10 218.65 0.0M
2023-12-15 216.85 216.85 207.25 208.25 0.0M
2023-12-14 229.00 229.00 213.50 215.35 0.0M
2023-12-13 217.70 224.05 208.65 219.40 0.0M
2023-12-12 227.95 227.95 210.55 213.40 0.0M
2023-12-11 241.15 241.15 218.25 220.15 0.0M
2023-12-08 229.70 229.70 228.70 229.70 0.0M
2023-12-07 217.90 218.80 208.40 218.80 0.0M
2023-12-06 207.40 208.40 204.50 208.40 0.0M
2023-12-05 202.00 202.00 196.00 198.50 0.0M
2023-12-04 193.00 197.60 188.00 192.80 0.0M
2023-12-01 188.95 194.00 180.65 188.20 0.0M
2023-11-30 182.50 188.85 182.25 185.20 0.0M
2023-11-29 198.20 199.00 181.35 190.25 0.0M
2023-11-28 187.70 189.60 182.30 189.60 0.0M
2023-11-24 165.95 180.60 163.95 180.60 0.0M
2023-11-23 164.05 166.00 160.00 164.20 0.0M
2023-11-22 155.00 162.00 152.55 157.80 0.0M
2023-11-21 159.35 159.35 149.05 150.75 0.0M
2023-11-20 146.60 147.80 145.55 146.95 0.0M
2023-11-17 146.15 146.15 143.85 144.50 0.0M
2023-11-16 145.10 158.00 139.00 143.25 0.0M
2023-11-15 151.00 153.85 138.20 144.30 0.0M
2023-11-13 151.00 151.35 148.95 150.85 0.0M
2023-11-12 151.85 158.05 148.00 151.25 0.0M
2023-11-10 149.25 152.00 149.25 151.25 0.0M
2023-11-09 155.00 155.00 146.80 149.20 0.0M
2023-11-08 153.00 154.55 146.05 149.05 0.0M
2023-11-07 159.90 159.90 146.20 148.25 0.0M
2023-11-06 172.00 172.00 154.90 157.25 0.0M
2023-11-03 164.05 164.80 160.40 162.80 0.0M
2023-11-02 163.00 164.15 159.90 161.70 0.0M
2023-11-01 163.80 164.25 157.05 159.25 0.0M
2023-10-31 168.00 168.00 161.50 163.85 0.0M
2023-10-30 169.95 169.95 164.00 166.15 0.0M
2023-10-27 169.05 172.00 163.80 165.80 0.0M
2023-10-26 169.85 169.90 161.60 169.20 0.0M
2023-10-25 172.00 172.00 166.00 167.65 0.0M
2023-10-23 176.50 176.50 167.80 169.00 0.0M
2023-10-20 176.40 176.40 170.10 171.20 0.0M
2023-10-19 184.85 184.85 172.50 172.90 0.0M
2023-10-18 185.00 185.00 174.10 175.60 0.0M
2023-10-17 178.25 181.80 175.45 177.45 0.0M
2023-10-16 182.95 197.10 175.00 178.15 0.0M
2023-10-13 178.00 182.05 177.50 179.20 0.0M
2023-10-12 182.00 193.20 176.00 177.90 0.0M
2023-10-11 178.00 185.70 175.95 179.00 0.0M
2023-10-10 180.95 180.95 173.00 177.25 0.0M
2023-10-09 181.85 181.85 175.35 177.40 0.0M
2023-10-06 180.20 186.00 178.40 180.05 0.0M
2023-10-05 177.50 178.45 177.00 177.65 0.0M
2023-10-04 182.50 182.50 174.40 177.20 0.0M
2023-10-03 178.70 180.55 175.15 178.05 0.0M
2023-09-29 178.40 182.75 178.15 178.70 0.0M
2023-09-28 184.90 184.90 175.05 178.45 0.0M
2023-09-27 179.75 179.75 175.30 178.20 0.0M
2023-09-26 185.45 185.45 174.15 176.20 0.0M
2023-09-25 186.60 186.60 178.30 179.00 0.0M
2023-09-22 177.00 184.30 176.80 180.45 0.0M
2023-09-21 178.00 179.20 176.00 177.85 0.0M
2023-09-20 181.05 185.00 178.00 178.80 0.0M
2023-09-18 174.15 187.50 174.10 180.85 0.0M
2023-09-15 174.00 184.25 174.00 179.05 0.0M
2023-09-14 177.65 181.00 175.50 179.25 0.0M
2023-09-13 171.00 177.40 169.45 174.00 0.0M
2023-09-12 179.40 182.95 170.40 173.35 0.0M
2023-09-11 183.50 185.65 178.05 179.35 0.0M
2023-09-08 184.70 184.90 181.00 182.05 0.0M
2023-09-07 193.40 193.40 178.50 184.30 0.0M
2023-09-06 188.00 189.00 185.50 187.45 0.0M
2023-09-05 178.05 186.35 178.05 184.25 0.0M
2023-09-04 185.05 190.35 179.00 180.60 0.0M
2023-09-01 189.50 191.20 187.10 188.00 0.0M
2023-08-31 189.30 191.25 186.70 188.75 0.0M
2023-08-30 192.50 196.00 187.60 187.85 0.0M
2023-08-29 198.15 200.85 194.60 197.45 0.0M
2023-08-28 195.05 200.15 192.30 195.45 0.0M
2023-08-25 210.00 210.05 195.50 198.25 0.0M
2023-08-24 215.70 215.70 202.90 204.30 0.0M
2023-08-23 209.90 210.00 203.05 209.85 0.0M
2023-08-22 194.90 200.00 192.50 200.00 0.0M
2023-08-21 190.00 197.50 188.85 190.50 0.0M
2023-08-18 186.25 193.00 185.00 192.10 0.0M
2023-08-17 183.30 191.55 182.60 186.20 0.0M
2023-08-16 195.15 198.25 192.20 192.20 0.0M
2023-08-14 209.95 209.95 201.65 202.30 0.0M
2023-08-11 209.95 213.00 205.00 209.20 0.0M
2023-08-10 209.05 212.00 208.55 211.00 0.0M
2023-08-09 212.00 215.00 208.00 209.25 0.0M
2023-08-08 210.20 214.80 208.00 211.85 0.0M
2023-08-07 219.00 219.00 209.05 209.85 0.0M
2023-08-04 214.50 220.00 210.20 212.60 0.0M
2023-08-03 211.50 214.95 201.05 213.30 0.0M
2023-08-02 213.80 213.80 206.05 208.85 0.0M
2023-08-01 212.00 218.00 205.00 211.40 0.0M
2023-07-31 195.50 213.45 195.50 210.30 0.0M
2023-07-28 200.00 208.00 200.00 205.15 0.0M
2023-07-27 199.00 203.00 198.00 199.75 0.0M
2023-07-26 202.60 210.50 194.15 204.45 0.0M
2023-07-25 200.00 202.95 195.50 202.55 0.0M
2023-07-24 205.00 207.55 198.50 199.55 0.0M
2023-07-21 212.65 213.40 205.00 208.65 0.0M
2023-07-20 217.50 221.90 209.00 210.05 0.0M
2023-07-19 211.50 220.00 211.50 215.00 0.0M
2023-07-18 216.80 220.00 214.00 214.95 0.0M
2023-07-17 214.50 222.00 210.20 216.75 0.0M
2023-07-14 213.40 219.00 209.10 218.00 0.0M
2023-07-13 213.95 220.00 210.00 210.95 0.0M
2023-07-12 212.05 215.65 210.05 213.95 0.0M
2023-07-11 219.00 220.00 212.00 212.65 0.0M
2023-07-10 225.00 227.00 214.70 219.50 0.0M
2023-07-07 225.95 227.00 216.10 226.00 0.0M
2023-07-06 219.00 227.00 215.05 225.90 0.0M
2023-07-05 224.00 224.00 212.05 218.45 0.0M
2023-07-04 224.95 225.00 219.00 222.85 0.0M
2023-07-03 225.00 225.00 218.00 221.40 0.0M
2023-06-30 220.00 230.20 218.50 223.45 0.0M
2023-06-28 220.45 228.40 218.00 219.30 0.0M
2023-06-27 225.00 234.00 220.00 220.45 0.0M
2023-06-26 231.20 234.50 225.00 225.55 0.0M
2023-06-23 238.00 238.00 227.20 231.60 0.0M
2023-06-22 240.00 243.55 233.35 238.85 0.0M
2023-06-21 249.00 250.00 236.60 245.60 0.0M
2023-06-20 242.00 249.00 229.00 248.95 0.0M
2023-06-19 261.00 261.00 236.75 237.15 0.0M
2023-06-16 248.90 249.25 240.00 249.20 0.0M
2023-06-15 231.70 237.40 227.00 237.40 0.0M
2023-06-14 218.85 226.65 215.00 226.10 0.0M
2023-06-13 220.90 222.00 215.30 215.90 0.0M
2023-06-12 220.05 221.00 216.00 220.50 0.0M
2023-06-09 219.00 221.90 215.95 220.05 0.0M
2023-06-08 223.95 225.00 218.10 220.00 0.0M
2023-06-07 228.50 228.50 220.90 223.95 0.0M
2023-06-06 235.00 238.30 227.00 229.35 0.0M
2023-06-05 229.40 234.60 228.00 228.00 0.0M
2023-06-02 224.95 225.00 220.70 223.45 0.0M
2023-06-01 231.40 231.40 222.00 225.30 0.0M
2023-05-31 228.00 233.90 225.00 231.90 0.0M
2023-05-30 229.80 229.95 225.00 228.00 0.0M
2023-05-29 237.90 238.40 222.30 229.80 0.0M
2023-05-26 237.50 239.80 230.00 233.95 0.0M
2023-05-25 237.40 238.50 230.00 230.00 0.0M
2023-05-24 234.90 238.80 223.05 230.25 0.0M
2023-05-23 238.70 242.30 219.35 234.75 0.0M
2023-05-22 241.00 241.00 228.55 230.85 0.0M
2023-05-19 243.85 244.90 236.50 238.60 0.0M
2023-05-18 245.35 248.00 237.75 241.30 0.0M
2023-05-17 238.90 250.15 237.25 239.90 0.0M
2023-05-16 237.00 246.40 230.25 233.60 0.0M
2023-05-15 241.85 252.25 223.85 238.05 0.0M
2023-05-12 268.65 269.95 228.00 240.30 0.0M
2023-05-11 240.05 259.10 235.10 255.55 0.0M
2023-05-10 224.90 228.90 211.10 223.75 0.0M
2023-05-09 190.05 210.00 190.05 209.00 0.0M
2023-05-08 185.00 185.00 183.75 184.70 0.0M
2023-05-05 188.00 190.05 185.00 185.00 0.0M
2023-05-04 180.00 188.00 179.05 184.50 0.0M
2023-05-03 199.00 199.00 180.00 186.00 0.0M
2023-05-02 180.00 193.00 180.00 186.50 0.0M
2023-04-28 179.90 188.80 179.00 179.50 0.0M
2023-04-27 179.05 195.00 171.50 175.25 0.1M
2023-04-26 197.65 197.65 170.00 170.00 0.1M
2023-04-25 199.00 200.50 192.05 199.80 0.0M
2023-04-24 199.00 199.00 199.00 199.00 0.0M
2023-04-21 195.00 197.10 195.00 197.00 0.0M
2023-04-20 194.00 195.20 194.00 195.20 0.0M
2023-04-19 196.00 198.00 196.00 198.00 0.0M
2023-04-18 205.00 206.00 196.80 196.80 0.0M
2023-04-17 202.50 206.00 201.40 204.75 0.0M
2023-04-13 200.05 202.50 200.05 202.50 0.0M
2023-04-12 198.05 206.00 198.05 204.80 0.1M
2023-04-11 208.00 208.00 194.00 198.25 0.1M
2023-04-10 210.00 210.00 204.00 205.50 0.0M
2023-04-06 201.00 215.25 200.00 211.05 0.1M
2023-04-05 190.00 200.90 190.00 199.30 0.1M
2023-04-03 190.00 193.60 185.20 188.00 0.0M
2023-03-31 195.30 200.00 190.00 190.25 0.1M
2023-03-29 205.00 213.00 190.00 190.05 0.1M
2023-03-28 152.25 179.85 152.00 179.80 0.1M
2023-03-27 146.25 149.90 146.25 149.90 0.0M
2023-03-24 145.00 147.00 145.00 146.00 0.0M
2023-03-23 145.00 150.00 145.00 150.00 0.0M
2023-03-21 150.00 150.00 145.00 145.00 0.0M
2023-03-20 140.00 155.00 137.30 151.00 0.0M
2023-03-16 145.00 145.00 145.00 145.00 0.0M
2023-03-15 152.00 152.00 152.00 152.00 0.0M
2023-03-14 150.00 150.00 150.00 150.00 0.0M
2023-03-13 150.00 152.00 150.00 152.00 0.0M
2023-03-08 150.00 157.30 150.00 157.30 0.0M
2023-03-03 152.25 157.40 152.25 157.40 0.0M
2023-02-24 150.00 152.25 150.00 150.00 0.0M
2023-02-23 152.25 165.00 152.25 165.00 0.0M
2023-02-22 150.00 157.00 150.00 157.00 0.0M
2023-02-21 150.00 154.90 150.00 152.25 0.0M
2023-02-20 141.00 155.00 141.00 152.25 0.0M
2023-02-17 140.00 141.75 140.00 141.75 0.0M
2023-02-15 141.05 142.00 141.05 142.00 0.0M
2023-02-09 145.00 146.95 135.75 146.95 0.0M
2023-02-08 152.25 154.00 150.00 150.00 0.0M
2023-02-07 135.00 147.90 135.00 147.90 0.0M
2023-02-06 136.50 136.50 136.50 136.50 0.0M
2023-02-03 140.00 140.00 128.20 133.30 0.0M
2023-02-02 136.50 141.75 136.50 141.75 0.0M
2023-02-01 146.00 146.00 135.00 135.00 0.0M
2023-01-31 147.00 147.00 147.00 147.00 0.0M
2023-01-30 135.00 141.75 135.00 141.75 0.0M
2023-01-27 142.00 142.00 140.00 140.00 0.0M
2023-01-25 145.00 145.00 145.00 145.00 0.0M
2023-01-23 155.00 155.00 150.00 150.00 0.0M
2023-01-20 155.00 162.75 155.00 160.00 0.0M
2023-01-19 155.00 157.50 155.00 157.50 0.0M
2023-01-18 160.00 160.00 160.00 160.00 0.0M
2023-01-17 162.00 163.30 162.00 163.30 0.0M
2023-01-16 157.50 167.20 155.00 167.20 0.0M
2023-01-11 150.00 152.00 150.00 152.00 0.0M
2023-01-05 155.00 155.00 155.00 155.00 0.0M
2023-01-04 157.50 161.00 157.50 161.00 0.0M
2023-01-03 150.00 152.25 150.00 152.25 0.0M