Atam Valves

Atam Valves Ltd Historical Data

NSEBSE

₹81.34

(-0.89%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	90.6	93.9	90.59	93.28	658	17,37,703.33	13,277
14-Nov-2025	93.28	94.5	87.56	88.79	1,236	44,32,733.85	29,354
17-Nov-2025	88	90	88	89.33	802	23,29,712.92	18,881
18-Nov-2025	88.51	89.96	88	88.64	320	6,92,743.08	4,344
19-Nov-2025	88.05	89.45	87.04	88.11	1,209	19,00,011.65	10,160
20-Nov-2025	88.74	89.7	88	88.49	420	11,66,418.95	8,983
21-Nov-2025	88.49	89.39	86.6	86.9	457	13,53,536.03	10,876
24-Nov-2025	88.48	88.5	82.25	84.01	1,332	60,82,163.63	36,383
25-Nov-2025	84.01	84.79	82.84	83.64	463	9,65,230.64	7,414
26-Nov-2025	83.49	84.95	83.48	84.1	329	9,16,310.56	7,875
27-Nov-2025	85.19	86.7	82.91	84.87	337	13,39,474.47	10,495
28-Nov-2025	86.65	86.65	83.5	83.91	413	13,76,436.72	9,227
01-Dec-2025	84.06	84.76	83.55	83.62	222	15,89,808.98	17,722
02-Dec-2025	83.62	86.98	83.33	85.74	318	9,74,262.64	8,153
03-Dec-2025	85.79	86.94	83.02	83.56	411	17,30,035.36	16,028
04-Dec-2025	84	84	82.7	82.86	234	5,93,705.42	5,633
05-Dec-2025	84.95	84.95	82.3	82.53	354	9,28,895.03	7,162
08-Dec-2025	83.64	83.64	80.5	81.24	325	8,20,586.85	6,793
09-Dec-2025	81.7	82.86	80.25	80.73	325	10,07,147.79	9,257
10-Dec-2025	82.99	82.99	80	81.11	782	38,26,517.68	23,197
11-Dec-2025	82	83.26	81	82.07	320	7,57,549.86	7,056
12-Dec-2025	83.2	83.84	80.64	81.34	381	5,59,883.34	4,651

Atam Valves: Related NEWS

No Record Found

Invest wise with Expert advice