ATV Projects India

ATVP
🏛️ india →
33.00
Last Update: 2025-09-26
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
2022-12-30 9.85 9.85 9.16 9.37 0.0M
2022-12-29 9.60 9.60 9.27 9.50 0.0M
2022-12-28 9.31 9.74 9.21 9.62 0.0M
2022-12-27 9.89 9.89 9.30 9.69 0.0M
2022-12-26 8.89 9.55 8.89 9.49 0.0M
2022-12-23 9.33 9.94 9.17 9.17 0.0M
2022-12-22 10.15 10.15 9.53 9.65 0.0M
2022-12-21 10.25 10.45 9.76 10.01 0.0M
2022-12-20 10.05 10.29 9.77 10.00 0.0M
2022-12-19 10.00 10.44 10.00 10.00 0.0M
2022-12-16 10.40 10.68 9.93 10.09 0.0M
2022-12-15 10.45 10.50 9.74 10.39 0.0M
2022-12-14 10.10 10.19 9.65 10.08 0.0M
2022-12-13 10.23 10.23 9.80 9.88 0.0M
2022-12-12 10.20 10.20 9.73 9.83 0.0M
2022-12-09 10.35 10.49 9.69 10.00 0.0M
2022-12-08 10.15 10.43 10.00 10.20 0.0M
2022-12-07 10.04 10.24 9.63 10.02 0.0M
2022-12-06 9.65 10.09 9.50 9.84 0.0M
2022-12-05 9.50 10.29 9.50 10.00 0.0M
2022-12-02 10.30 10.30 9.90 9.94 0.0M
2022-12-01 10.00 10.10 9.72 9.84 0.0M
2022-11-30 10.00 10.32 9.55 9.68 0.0M
2022-11-29 10.60 10.60 9.82 10.00 0.0M
2022-11-28 10.79 10.90 10.07 10.25 0.0M
2022-11-25 11.00 11.00 10.07 10.59 0.0M
2022-11-24 10.52 10.52 9.53 10.50 0.1M
2022-11-23 10.02 10.02 9.45 10.02 0.1M
2022-11-22 9.82 9.82 9.25 9.55 0.0M
2022-11-21 10.17 10.17 9.40 9.60 0.0M
2022-11-18 9.11 9.89 9.11 9.76 0.0M
2022-11-17 9.41 9.42 9.36 9.42 0.0M
2022-11-16 9.18 9.80 8.93 8.98 0.0M
2022-11-15 10.17 10.36 9.39 9.40 0.0M
2022-11-14 10.40 10.40 9.85 9.88 0.0M
2022-11-11 10.60 10.60 9.95 10.36 0.0M
2022-11-10 10.75 10.75 9.92 10.47 0.0M
2022-11-09 10.74 10.74 10.00 10.39 0.0M
2022-11-07 10.23 10.23 10.23 10.23 0.0M
2022-11-04 10.11 10.11 9.51 9.75 0.0M
2022-11-03 9.74 9.80 9.34 9.68 0.0M
2022-11-02 9.75 10.15 9.34 9.39 0.0M
2022-11-01 10.28 10.28 9.56 9.74 0.0M
2022-10-31 10.40 10.47 9.85 9.93 0.0M
2022-10-28 10.40 10.41 9.87 10.00 0.0M
2022-10-27 9.69 10.54 9.69 10.35 0.0M
2022-10-25 10.13 10.14 9.83 10.14 0.0M
2022-10-24 9.20 9.66 9.20 9.66 0.0M
2022-10-21 9.49 9.49 9.01 9.20 0.0M
2022-10-20 9.55 9.55 9.12 9.21 0.0M
2022-10-19 9.65 9.65 9.31 9.32 0.0M
2022-10-18 9.30 9.99 9.30 9.48 0.0M
2022-10-17 9.61 9.94 9.24 9.62 0.0M
2022-10-14 9.66 9.99 9.66 9.72 0.0M
2022-10-13 9.85 10.69 9.84 9.86 0.0M
2022-10-12 9.65 10.55 9.65 10.35 0.0M
2022-10-11 10.14 10.97 10.00 10.07 0.0M
2022-10-10 10.13 10.74 10.11 10.50 0.0M
2022-10-07 10.74 10.75 10.16 10.64 0.0M
2022-10-06 10.79 10.79 10.26 10.65 0.0M
2022-10-04 10.80 10.89 10.26 10.80 0.0M
2022-10-03 10.39 10.52 10.01 10.40 0.0M
2022-09-30 10.06 10.07 9.50 10.02 0.0M
2022-09-29 9.99 9.99 9.18 9.60 0.0M
2022-09-28 9.84 9.84 9.43 9.58 0.0M
2022-09-27 9.35 10.26 9.31 9.46 0.1M
2022-09-26 10.29 10.29 9.78 9.78 0.0M
2022-09-23 10.65 10.65 9.81 10.29 0.0M
2022-09-22 10.49 10.49 9.55 10.29 0.0M
2022-09-21 9.99 10.25 9.70 10.01 0.0M
2022-09-20 9.82 10.00 9.50 9.95 0.0M
2022-09-19 9.90 9.90 9.41 9.83 0.0M
2022-09-16 10.10 10.10 9.70 9.90 0.0M
2022-09-15 10.44 10.44 9.65 9.85 0.0M
2022-09-14 10.29 10.29 9.80 9.98 0.0M
2022-09-13 10.05 10.40 9.91 10.09 0.0M
2022-09-12 10.20 10.59 9.85 10.05 0.0M
2022-09-09 10.33 11.02 10.02 10.23 0.0M
2022-09-08 9.80 10.63 9.80 10.54 0.0M
2022-09-07 9.51 10.34 9.51 10.13 0.0M
2022-09-06 10.22 10.22 9.50 9.85 0.0M
2022-09-05 10.28 10.28 9.51 9.75 0.0M
2022-09-02 9.74 9.90 9.08 9.80 0.0M
2022-09-01 9.91 9.91 9.00 9.47 0.0M
2022-08-30 9.05 9.59 8.80 9.46 0.0M
2022-08-29 9.30 9.30 9.00 9.15 0.0M
2022-08-26 9.47 9.50 9.15 9.46 0.0M
2022-08-25 9.37 9.50 9.15 9.23 0.0M
2022-08-24 8.95 9.53 8.95 9.37 0.0M
2022-08-23 9.00 9.50 8.66 9.10 0.0M
2022-08-22 9.09 9.85 8.95 9.11 0.0M
2022-08-19 8.76 9.62 8.76 9.42 0.0M
2022-08-18 9.15 9.65 8.75 9.17 0.0M
2022-08-17 9.70 9.70 8.85 9.21 0.0M
2022-08-16 9.85 9.85 9.13 9.27 0.0M
2022-08-12 9.84 9.84 9.41 9.53 0.0M
2022-08-11 9.33 10.17 9.33 9.52 0.0M
2022-08-10 9.75 9.99 9.36 9.76 0.0M
2022-08-08 10.08 10.08 9.37 9.73 0.0M
2022-08-05 9.35 10.29 9.35 9.81 0.0M
2022-08-04 10.10 10.10 9.25 9.83 0.0M
2022-08-03 9.87 10.17 9.51 9.73 0.0M
2022-08-02 9.96 9.98 9.20 9.87 0.0M
2022-08-01 10.00 10.04 9.20 9.51 0.0M
2022-07-29 10.05 10.05 9.14 9.57 0.0M
2022-07-28 9.54 9.58 9.20 9.58 0.0M
2022-07-27 9.13 9.14 8.54 9.13 0.0M
2022-07-26 8.30 8.71 8.11 8.71 0.0M
2022-07-25 8.91 8.91 8.14 8.30 0.0M
2022-07-22 8.35 8.76 8.21 8.49 0.0M
2022-07-21 8.85 8.85 8.32 8.35 0.0M
2022-07-20 8.80 8.89 8.46 8.75 0.0M
2022-07-19 8.48 8.87 8.34 8.75 0.0M
2022-07-18 9.10 9.10 8.55 8.70 0.0M
2022-07-15 9.05 9.20 8.43 8.89 0.0M
2022-07-14 9.09 9.09 8.40 8.85 0.0M
2022-07-13 9.10 9.10 8.41 8.80 0.0M
2022-07-12 9.10 9.10 8.46 8.76 0.0M
2022-07-11 8.89 9.10 8.50 8.90 0.0M
2022-07-08 8.88 8.95 8.45 8.89 0.0M
2022-07-07 9.23 9.23 8.45 8.88 0.0M
2022-07-06 9.11 9.11 8.33 8.84 0.0M
2022-07-05 8.75 8.79 8.16 8.70 0.0M
2022-07-04 8.80 8.99 8.20 8.38 0.0M
2022-07-01 8.71 8.71 8.12 8.62 0.0M
2022-06-30 8.23 8.30 8.18 8.30 0.0M
2022-06-29 7.54 7.91 7.17 7.91 0.0M
2022-06-28 7.54 7.54 7.28 7.54 0.0M
2022-06-27 7.00 7.19 6.87 7.19 0.0M
2022-06-24 7.25 7.29 6.73 6.85 0.0M
2022-06-23 7.33 7.33 6.71 6.95 0.1M
2022-06-22 7.05 7.11 6.48 7.00 0.0M
2022-06-21 6.92 6.95 6.62 6.78 0.1M
2022-06-20 7.30 7.30 6.62 6.62 0.0M
2022-06-17 7.45 7.57 6.96 6.96 0.0M
2022-06-16 7.37 7.95 7.30 7.32 0.0M
2022-06-15 8.00 8.00 7.50 7.68 0.0M
2022-06-14 7.80 8.09 7.80 7.83 0.0M
2022-06-13 7.43 8.00 7.43 7.71 0.0M
2022-06-10 7.87 8.30 7.79 7.82 0.0M
2022-06-09 8.30 8.35 7.65 8.19 0.0M
2022-06-08 8.40 8.40 7.86 8.05 0.0M
2022-06-07 8.39 8.48 8.03 8.11 0.0M
2022-06-06 8.43 8.43 7.82 8.09 0.0M
2022-06-03 8.15 8.37 7.75 8.05 0.0M
2022-06-02 8.48 8.48 7.82 7.98 0.0M
2022-06-01 8.28 8.45 7.89 8.20 0.0M
2022-05-31 8.40 8.40 8.01 8.28 0.0M
2022-05-30 8.50 8.70 7.96 8.05 0.0M
2022-05-27 8.25 8.44 8.07 8.29 0.0M
2022-05-26 8.16 8.50 8.00 8.07 0.0M
2022-05-25 8.35 8.65 8.06 8.16 0.0M
2022-05-24 8.40 8.79 8.14 8.48 0.0M
2022-05-23 9.15 9.34 8.51 8.56 0.0M
2022-05-20 9.00 9.00 8.60 8.95 0.0M
2022-05-19 9.20 9.20 8.93 8.93 0.0M
2022-05-18 9.44 9.86 9.13 9.39 0.0M
2022-05-17 8.55 9.45 8.55 9.44 0.0M
2022-05-16 9.30 9.85 9.00 9.00 0.0M
2022-05-13 8.62 9.52 8.62 9.47 0.0M
2022-05-12 9.00 9.62 8.98 9.07 0.0M
2022-05-11 9.50 10.01 9.16 9.45 0.0M
2022-05-10 10.25 10.49 9.52 9.54 0.0M
2022-05-09 10.51 10.69 9.74 10.02 0.0M
2022-05-06 9.77 10.65 9.77 10.25 0.0M
2022-05-05 9.75 10.30 9.75 10.28 0.0M
2022-05-04 10.20 10.44 9.80 9.83 0.0M
2022-05-02 10.18 10.18 9.75 10.18 0.0M
2022-04-29 10.27 10.60 9.81 10.18 0.0M
2022-04-28 10.49 10.60 10.03 10.27 0.0M
2022-04-27 10.20 10.58 10.06 10.49 0.0M
2022-04-26 10.50 10.58 10.26 10.58 0.0M
2022-04-25 9.85 10.74 9.85 10.08 0.0M
2022-04-22 10.30 10.70 10.00 10.34 0.0M
2022-04-21 10.50 10.85 10.24 10.30 0.0M
2022-04-20 11.15 11.21 10.15 10.48 0.0M
2022-04-19 11.48 11.48 10.63 10.68 0.0M
2022-04-18 11.47 11.47 10.40 11.18 0.0M
2022-04-13 11.52 11.59 10.92 10.94 0.0M
2022-04-12 11.90 11.90 10.87 11.12 0.0M
2022-04-11 11.30 11.68 11.10 11.41 0.0M
2022-04-08 11.43 11.98 11.25 11.45 0.0M
2022-04-07 11.75 11.75 10.75 11.43 0.0M
2022-04-06 11.05 11.33 10.55 11.30 0.0M
2022-04-05 10.81 10.82 10.55 10.82 0.0M
2022-04-04 10.48 10.60 9.86 10.31 0.0M
2022-04-01 9.41 10.21 9.41 10.11 0.0M
2022-03-31 9.35 10.25 9.35 9.88 0.0M
2022-03-30 10.15 10.25 9.50 9.82 0.0M
2022-03-29 9.85 10.10 9.38 9.77 0.1M
2022-03-28 9.38 10.30 9.38 9.77 0.1M
2022-03-25 9.40 9.87 8.95 9.87 0.0M
2022-03-24 9.99 9.99 9.40 9.40 0.0M
2022-03-23 10.38 10.38 9.50 9.89 0.0M
2022-03-22 10.10 10.10 9.55 9.90 0.0M
2022-03-21 10.99 10.99 9.98 9.99 0.0M
2022-03-17 10.90 11.33 10.40 10.50 0.0M
2022-03-16 10.99 10.99 10.10 10.91 0.0M
2022-03-15 11.53 11.53 10.51 10.57 0.0M
2022-03-14 11.65 12.10 11.02 11.04 0.0M
2022-03-11 11.40 11.67 11.00 11.60 0.0M
2022-03-10 11.10 11.19 10.75 11.17 0.0M
2022-03-09 11.10 11.10 10.20 10.66 0.0M
2022-03-08 10.98 10.98 10.20 10.60 0.0M
2022-03-07 11.00 11.00 10.45 10.50 0.0M
2022-03-04 11.00 11.35 10.40 10.96 0.0M
2022-03-03 11.37 11.37 10.57 10.86 0.0M
2022-03-02 11.25 11.75 10.79 10.83 0.0M
2022-02-28 11.70 11.70 10.75 11.35 0.0M
2022-02-25 10.90 11.40 10.80 11.30 0.0M
2022-02-24 10.90 11.50 10.90 10.90 0.0M
2022-02-23 10.45 11.45 10.45 11.45 0.0M
2022-02-22 10.95 10.95 10.95 10.95 0.0M
2022-02-21 12.10 12.10 11.50 11.50 0.0M
2022-02-18 12.10 13.00 12.10 12.10 0.0M
2022-02-17 12.90 13.45 12.60 12.70 0.0M
2022-02-16 12.30 13.50 12.30 13.20 0.1M
2022-02-15 12.90 12.90 12.90 12.90 0.0M
2022-02-14 13.55 13.55 13.55 13.55 0.0M
2022-02-11 14.25 14.25 14.25 14.25 0.0M
2022-02-10 15.00 15.00 15.00 15.00 0.0M
2022-02-09 16.15 16.35 15.20 15.75 0.1M
2022-02-08 15.50 15.90 15.20 15.60 0.1M
2022-02-07 14.95 15.65 14.25 15.15 0.1M
2022-02-04 15.00 15.25 13.85 14.95 0.1M
2022-02-03 14.80 15.40 14.55 14.55 0.1M
2022-02-02 15.90 15.90 15.10 15.30 0.0M
2022-02-01 15.25 16.45 15.25 15.85 0.0M
2022-01-31 16.50 16.64 15.41 16.03 0.1M
2022-01-28 16.00 16.65 15.51 15.87 0.0M
2022-01-27 16.60 17.01 15.50 16.13 0.1M
2022-01-25 15.41 16.98 15.41 16.20 0.0M
2022-01-24 17.00 17.75 16.07 16.18 0.1M
2022-01-21 17.57 17.57 16.50 16.91 0.2M
2022-01-20 16.45 16.91 15.35 16.74 0.1M
2022-01-19 17.15 17.15 15.63 16.11 0.3M
2022-01-18 16.45 16.45 16.45 16.45 0.1M
2022-01-17 15.67 15.67 15.67 15.67 0.0M
2022-01-14 14.93 14.93 14.93 14.93 0.0M
2022-01-13 14.22 14.22 14.22 14.22 0.0M
2022-01-12 13.55 13.55 13.55 13.55 0.0M
2022-01-11 13.70 13.70 12.80 12.91 0.1M
2022-01-10 13.49 13.60 13.00 13.23 0.1M
2022-01-07 13.00 13.25 12.90 12.97 0.1M
2022-01-06 13.50 13.50 12.75 13.06 0.1M
2022-01-05 13.30 13.70 12.81 12.96 0.1M
2022-01-04 13.84 13.85 13.11 13.35 0.1M
2022-01-03 13.25 13.90 13.25 13.56 0.1M