Atam Valves

Atam Valves Ltd Historical Data

NSEBSE

₹86.9

(-1.80%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	90.3	90.3	89.25	89.7	201	5,51,980.04	4,925
24-Oct-2025	90	90.97	88.6	89.01	185	5,56,654.27	4,120
27-Oct-2025	89	90.85	88.62	89.16	142	3,17,254.55	2,635
28-Oct-2025	89.16	93.48	88.91	92.05	551	45,38,441.71	42,053
29-Oct-2025	92.05	99	91.65	97.22	1,515	80,13,009.29	51,446
30-Oct-2025	97.9	98.25	94.5	94.91	539	25,79,090.42	19,566
31-Oct-2025	96.43	110.9	96.37	102.09	8,435	4,24,50,458.09	1,01,384
03-Nov-2025	102.01	111	100.66	109.53	3,562	1,76,40,155.15	96,776
04-Nov-2025	109.53	109.53	102.5	102.88	2,146	58,05,509.28	30,303
06-Nov-2025	102.88	103.19	97.51	98.51	1,230	34,93,220.2	20,403
07-Nov-2025	98.52	101.99	95.74	98.31	1,323	35,80,723.01	9,326
10-Nov-2025	98.14	98.31	94.51	94.94	1,055	17,68,198.04	12,170
11-Nov-2025	97	97	92.3	93.51	815	26,29,062.52	18,794
12-Nov-2025	93.99	96.42	89.25	90.56	1,568	42,26,899.73	28,524
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

Atam Valves: Related NEWS

No Record Found

Invest wise with Expert advice