Price Data Selection & Download
Atam Valves Share Price All Time Records & Statistics (May 2023 - May 2026)
741 daily OHLCV records on NSE from May 2023 to May 2026. For live price, key ratios and fundamentals, see ATAM share price.
Share Price All Time High
₹270.00
May 12, 2023
NSE Exchange
Share Price All Time Low
₹48.50
March 25, 2026
NSE Exchange
Highest Volume Trading Day
1,347,555
April 12, 2024 • ₹223.80
NSE Exchange
Share Price History Data (May 2023 - May 2026)
ATAM daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹70.20 | ₹74.78 | ₹70.20 | ₹71.22 | 4,382 |
| 2026-05-20 | ₹71.50 | ₹72.69 | ₹68.90 | ₹70.34 | 10,901 |
| 2026-05-19 | ₹68.20 | ₹79.00 | ₹68.20 | ₹70.91 | 30,179 |
| 2026-05-18 | ₹72.69 | ₹72.69 | ₹67.00 | ₹68.39 | 19,627 |
| 2026-05-15 | ₹75.50 | ₹75.50 | ₹71.85 | ₹72.69 | 14,975 |
| 2026-05-14 | ₹74.20 | ₹75.50 | ₹73.80 | ₹74.19 | 6,303 |
| 2026-05-13 | ₹76.60 | ₹78.75 | ₹74.01 | ₹74.48 | 17,798 |
| 2026-05-12 | ₹80.20 | ₹80.20 | ₹76.59 | ₹76.70 | 12,949 |
| 2026-05-11 | ₹79.90 | ₹79.90 | ₹77.50 | ₹78.70 | 12,744 |
| 2026-05-08 | ₹79.00 | ₹79.79 | ₹78.00 | ₹79.09 | 9,907 |
| 2026-05-07 | ₹79.65 | ₹79.65 | ₹77.05 | ₹77.63 | 7,176 |
| 2026-05-06 | ₹80.00 | ₹80.00 | ₹76.20 | ₹77.36 | 25,306 |
| 2026-05-05 | ₹81.70 | ₹81.70 | ₹77.18 | ₹78.40 | 42,192 |
| 2026-05-04 | ₹71.00 | ₹82.15 | ₹71.00 | ₹79.02 | 132,776 |
| 2026-04-30 | ₹67.51 | ₹69.50 | ₹67.51 | ₹68.54 | 979 |
| 2026-04-29 | ₹69.45 | ₹72.49 | ₹68.00 | ₹68.37 | 4,916 |
| 2026-04-28 | ₹70.40 | ₹70.95 | ₹68.01 | ₹69.16 | 6,523 |
| 2026-04-27 | ₹73.95 | ₹73.95 | ₹69.10 | ₹69.73 | 8,706 |
| 2026-04-24 | ₹70.45 | ₹70.79 | ₹68.16 | ₹68.81 | 5,156 |
| 2026-04-23 | ₹69.10 | ₹71.84 | ₹69.00 | ₹70.39 | 9,275 |
| 2026-04-22 | ₹70.11 | ₹71.40 | ₹68.01 | ₹70.33 | 3,764 |
| 2026-04-21 | ₹68.00 | ₹72.00 | ₹68.00 | ₹69.76 | 5,681 |
| 2026-04-20 | ₹73.00 | ₹73.00 | ₹68.56 | ₹68.95 | 10,414 |
| 2026-04-17 | ₹69.50 | ₹71.16 | ₹69.01 | ₹70.22 | 5,730 |
| 2026-04-16 | ₹70.30 | ₹72.80 | ₹67.12 | ₹68.54 | 25,377 |
| 2026-04-15 | ₹69.00 | ₹72.00 | ₹69.00 | ₹70.63 | 11,945 |
| 2026-04-13 | ₹68.20 | ₹70.00 | ₹66.00 | ₹67.94 | 14,210 |
| 2026-04-10 | ₹63.01 | ₹70.00 | ₹63.01 | ₹68.22 | 35,940 |
| 2026-04-09 | ₹60.00 | ₹62.99 | ₹59.17 | ₹62.73 | 18,097 |
| 2026-04-08 | ₹60.00 | ₹61.00 | ₹58.53 | ₹60.63 | 18,627 |
| 2026-04-07 | ₹56.97 | ₹59.00 | ₹56.10 | ₹57.40 | 18,912 |
| 2026-04-06 | ₹53.70 | ₹58.00 | ₹52.30 | ₹56.17 | 26,959 |
| 2026-04-02 | ₹53.20 | ₹53.37 | ₹51.01 | ₹51.88 | 11,328 |
| 2026-04-01 | ₹53.00 | ₹53.00 | ₹50.51 | ₹52.06 | 7,677 |
| 2026-03-30 | ₹49.01 | ₹50.60 | ₹48.50 | ₹49.07 | 26,911 |
| 2026-03-27 | ₹52.31 | ₹53.48 | ₹50.00 | ₹50.61 | 35,375 |
| 2026-03-25 | ₹53.92 | ₹55.01 | ₹48.50 | ₹52.80 | 126,748 |
| 2026-03-24 | ₹57.99 | ₹58.00 | ₹50.00 | ₹52.26 | 80,806 |
| 2026-03-23 | ₹57.55 | ₹61.00 | ₹54.00 | ₹56.63 | 18,157 |
| 2026-03-20 | ₹59.00 | ₹60.00 | ₹58.10 | ₹58.93 | 12,167 |
| 2026-03-19 | ₹58.01 | ₹59.48 | ₹57.50 | ₹57.85 | 4,962 |
| 2026-03-18 | ₹59.19 | ₹59.19 | ₹57.00 | ₹58.50 | 11,623 |
| 2026-03-17 | ₹59.85 | ₹59.85 | ₹57.50 | ₹57.79 | 5,165 |
| 2026-03-16 | ₹58.32 | ₹60.00 | ₹58.00 | ₹58.25 | 16,287 |
| 2026-03-13 | ₹59.24 | ₹59.24 | ₹57.80 | ₹58.32 | 11,276 |
| 2026-03-12 | ₹63.93 | ₹63.93 | ₹58.81 | ₹59.24 | 26,332 |
| 2026-03-11 | ₹59.40 | ₹66.60 | ₹58.18 | ₹62.82 | 19,684 |
| 2026-03-10 | ₹56.20 | ₹59.94 | ₹56.20 | ₹58.34 | 13,280 |
| 2026-03-09 | ₹57.70 | ₹58.01 | ₹55.90 | ₹56.50 | 9,057 |
| 2026-03-06 | ₹60.01 | ₹60.78 | ₹56.50 | ₹58.45 | 10,483 |
| 2026-03-05 | ₹60.40 | ₹61.50 | ₹58.00 | ₹58.78 | 17,283 |
| 2026-03-04 | ₹57.25 | ₹60.57 | ₹57.25 | ₹59.21 | 12,328 |
| 2026-03-02 | ₹60.00 | ₹64.20 | ₹59.00 | ₹59.71 | 26,240 |
| 2026-02-27 | ₹64.00 | ₹64.49 | ₹63.04 | ₹63.92 | 8,822 |
| 2026-02-26 | ₹64.99 | ₹65.00 | ₹63.15 | ₹63.98 | 13,277 |
| 2026-02-25 | ₹67.50 | ₹67.90 | ₹63.06 | ₹63.85 | 17,298 |
| 2026-02-24 | ₹67.00 | ₹67.00 | ₹64.25 | ₹65.69 | 16,555 |
| 2026-02-23 | ₹68.90 | ₹69.01 | ₹65.01 | ₹65.39 | 12,454 |
| 2026-02-20 | ₹65.25 | ₹69.00 | ₹65.25 | ₹67.48 | 14,839 |
| 2026-02-19 | ₹70.59 | ₹70.99 | ₹66.20 | ₹67.10 | 10,576 |
| 2026-02-18 | ₹70.01 | ₹71.90 | ₹69.10 | ₹70.65 | 14,708 |
| 2026-02-17 | ₹71.00 | ₹73.54 | ₹68.00 | ₹69.71 | 19,548 |
| 2026-02-16 | ₹68.75 | ₹73.90 | ₹66.10 | ₹72.44 | 59,274 |
| 2026-02-13 | ₹74.77 | ₹75.00 | ₹69.98 | ₹71.45 | 54,536 |
| 2026-02-12 | ₹74.62 | ₹75.00 | ₹73.60 | ₹74.76 | 6,739 |
| 2026-02-11 | ₹73.69 | ₹76.22 | ₹71.50 | ₹74.61 | 14,268 |
| 2026-02-10 | ₹74.15 | ₹74.80 | ₹72.00 | ₹72.77 | 12,115 |
| 2026-02-09 | ₹74.09 | ₹74.67 | ₹72.40 | ₹73.93 | 17,839 |
| 2026-02-06 | ₹76.40 | ₹76.50 | ₹73.10 | ₹74.67 | 3,892 |
| 2026-02-05 | ₹77.29 | ₹77.30 | ₹74.00 | ₹74.89 | 4,640 |
| 2026-02-04 | ₹76.22 | ₹77.80 | ₹75.50 | ₹77.06 | 7,702 |
| 2026-02-03 | ₹79.70 | ₹79.70 | ₹74.01 | ₹76.22 | 8,752 |
| 2026-02-02 | ₹71.84 | ₹73.90 | ₹71.15 | ₹72.40 | 4,170 |
| 2026-02-01 | ₹76.00 | ₹78.00 | ₹71.00 | ₹71.83 | 10,516 |
| 2026-01-30 | ₹75.50 | ₹76.00 | ₹73.07 | ₹74.16 | 1,860 |
| 2026-01-29 | ₹76.52 | ₹76.52 | ₹70.00 | ₹74.21 | 12,318 |
| 2026-01-28 | ₹72.24 | ₹74.00 | ₹71.16 | ₹73.09 | 8,569 |
| 2026-01-27 | ₹73.21 | ₹75.00 | ₹70.00 | ₹70.82 | 13,854 |
| 2026-01-23 | ₹79.25 | ₹79.25 | ₹71.25 | ₹73.21 | 12,091 |
| 2026-01-22 | ₹77.80 | ₹77.80 | ₹75.00 | ₹77.15 | 6,339 |
| 2026-01-21 | ₹77.00 | ₹79.40 | ₹71.21 | ₹73.59 | 58,783 |
| 2026-01-20 | ₹80.26 | ₹80.26 | ₹77.22 | ₹77.62 | 11,972 |
| 2026-01-19 | ₹80.32 | ₹81.20 | ₹79.51 | ₹79.71 | 7,561 |
| 2026-01-16 | ₹80.10 | ₹82.50 | ₹80.10 | ₹80.32 | 31,296 |
| 2026-01-14 | ₹82.10 | ₹82.56 | ₹80.33 | ₹81.07 | 3,693 |
| 2026-01-13 | ₹82.11 | ₹82.11 | ₹79.20 | ₹81.11 | 3,839 |
| 2026-01-12 | ₹82.14 | ₹82.99 | ₹79.42 | ₹82.11 | 9,523 |
| 2026-01-09 | ₹82.00 | ₹83.65 | ₹81.40 | ₹82.14 | 9,384 |
| 2026-01-08 | ₹84.36 | ₹84.98 | ₹82.05 | ₹82.54 | 13,875 |
| 2026-01-07 | ₹83.36 | ₹85.00 | ₹82.05 | ₹84.36 | 14,160 |
| 2026-01-06 | ₹84.49 | ₹84.49 | ₹81.50 | ₹81.93 | 20,702 |
| 2026-01-05 | ₹81.00 | ₹84.65 | ₹81.00 | ₹83.25 | 4,794 |
| 2026-01-02 | ₹84.21 | ₹84.21 | ₹81.50 | ₹82.58 | 18,527 |
| 2026-01-01 | ₹83.00 | ₹83.49 | ₹81.00 | ₹82.45 | 5,309 |
Atam Valves Share Price Performance Analysis (May 2023 - May 2026)
ATAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.62%
₹82.45 → ₹71.22
Year to Date
Price Volatility
12.74%
Low Volatility
Year to Date
Average Daily Volume
17,900
Year to Date Average
NSE Exchange
Atam Valves Share Price History – Frequently Asked Questions
Common questions about ATAM historical data and records. Compare with ATAM fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Atam Valves (ATAM)?
The all-time high share price of Atam Valves was ₹270.0 recorded on May 12, 2023 on the NSE exchange.
What is the all-time low share price of Atam Valves (ATAM)?
The all-time low share price of Atam Valves was ₹48.5 recorded on March 25, 2026 on the NSE exchange.
How can I download ATAM historical share price data?
You can download Atam Valves historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATAM shares?
The highest trading volume day for Atam Valves was 1,347,555 shares traded on April 12, 2024 on the NSE exchange, with share price at ₹223.8.