Atam Valves Ltd

ATAM
🏛️ 印度 →
89.14
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 155.00 155.00 155.00 155.00 0.0M
2022-12-28 160.00 160.00 150.00 156.45 0.0M
2022-12-27 162.75 162.75 160.00 160.00 0.0M
2022-12-26 157.50 167.00 157.50 167.00 0.0M
2022-12-23 154.00 155.00 154.00 154.00 0.0M
2022-12-22 160.00 160.00 160.00 160.00 0.0M
2022-12-21 165.00 165.00 165.00 165.00 0.0M
2022-12-16 168.00 173.20 168.00 173.20 0.0M
2022-12-15 167.00 167.00 167.00 167.00 0.0M
2022-12-13 162.75 162.75 162.75 162.75 0.0M
2022-12-12 157.50 157.50 157.50 157.50 0.0M
2022-12-08 150.00 162.70 141.00 156.30 0.0M
2022-12-07 155.00 155.00 155.00 155.00 0.0M
2022-12-05 159.60 159.60 159.60 159.60 0.0M
2022-12-02 158.00 158.00 158.00 158.00 0.0M
2022-12-01 158.00 159.05 158.00 159.05 0.0M
2022-11-30 165.00 165.00 158.00 158.00 0.0M
2022-11-29 166.00 166.00 166.00 166.00 0.0M
2022-11-28 172.00 172.00 172.00 172.00 0.0M
2022-11-21 166.95 166.95 165.00 166.95 0.0M
2022-11-18 171.00 171.00 165.00 165.00 0.0M
2022-11-16 177.45 177.45 170.00 173.25 0.0M
2022-11-15 171.00 171.00 171.00 171.00 0.0M
2022-11-14 173.25 178.00 173.25 178.00 0.0M
2022-11-11 175.00 175.00 171.05 171.05 0.0M
2022-11-10 180.10 180.10 179.70 179.70 0.0M
2022-11-09 188.60 189.15 188.60 189.15 0.0M
2022-11-07 200.00 200.00 198.50 198.50 0.0M
2022-11-04 211.80 211.80 193.25 193.25 0.0M
2022-11-03 199.00 204.00 199.00 201.75 0.0M
2022-11-02 194.95 195.00 194.30 194.30 0.0M
2022-10-31 190.00 190.00 190.00 190.00 0.0M
2022-10-28 190.00 195.40 190.00 195.00 0.0M
2022-10-27 168.40 186.10 168.40 186.10 0.0M
2022-10-25 192.65 192.65 177.25 177.25 0.0M
2022-10-24 183.50 183.50 183.50 183.50 0.0M
2022-10-21 168.00 174.80 168.00 174.80 0.0M
2022-10-20 163.05 166.50 159.25 166.50 0.0M
2022-10-19 168.00 168.00 167.58 167.58 0.0M
2022-10-18 162.50 178.93 162.50 176.38 0.0M
2022-10-17 182.50 185.50 169.10 170.43 0.0M
2022-10-14 178.50 178.50 177.98 177.98 0.0M
2022-10-13 165.00 170.63 165.00 170.63 0.0M
2022-10-12 165.00 165.15 162.50 162.50 0.0M
2022-10-11 157.30 157.30 157.30 157.30 0.0M
2022-10-10 149.50 149.83 149.50 149.83 0.0M
2022-10-07 142.70 142.70 142.70 142.70 0.0M
2022-10-06 135.93 135.93 135.93 135.93 0.0M
2022-10-04 128.63 134.70 128.63 129.48 0.0M
2022-10-03 130.00 130.00 128.30 128.30 0.0M
2022-09-30 140.00 140.00 135.05 135.05 0.0M
2022-09-29 147.50 148.50 142.15 142.15 0.0M
2022-09-28 149.63 149.63 149.63 149.63 0.0M
2022-09-27 150.00 150.00 150.00 150.00 0.0M
2022-09-26 156.50 156.50 155.70 155.70 0.0M
2022-09-23 164.00 164.00 163.88 163.88 0.0M
2022-09-22 168.00 172.50 167.50 172.50 0.0M
2022-09-21 174.15 174.15 166.68 170.63 0.0M
2022-09-19 168.00 168.00 166.25 166.25 0.0M
2022-09-16 171.48 174.98 171.48 174.98 0.0M
2022-09-15 166.80 180.50 166.80 180.50 0.0M
2022-09-13 170.88 185.00 170.88 175.58 0.0M
2022-09-12 164.00 179.85 164.00 179.85 0.0M
2022-09-09 180.00 180.00 172.20 172.20 0.0M
2022-09-08 178.50 182.50 178.50 181.25 0.0M
2022-09-07 179.35 179.35 179.35 179.35 0.0M
2022-09-06 170.00 170.83 170.00 170.83 0.0M
2022-09-05 162.70 162.70 162.70 162.70 0.0M
2022-09-02 165.50 174.95 164.00 170.00 0.0M
2022-09-01 178.50 178.50 170.00 170.00 0.0M
2022-08-30 172.50 175.40 170.00 170.00 0.0M
2022-08-26 167.00 168.00 165.00 167.05 0.0M
2022-08-25 157.50 164.25 157.50 160.00 0.1M
2022-08-23 152.50 157.50 152.50 157.25 0.0M
2022-08-22 143.53 151.00 143.53 150.33 0.0M
2022-08-19 144.05 144.05 143.88 143.88 0.0M
2022-08-18 149.00 155.00 142.15 151.43 0.0M
2022-08-16 149.63 149.63 149.63 149.63 0.0M
2022-08-11 162.25 162.25 149.48 157.50 0.0M
2022-08-10 137.50 150.00 137.50 150.00 0.0M
2022-08-08 136.50 136.50 136.50 136.50 0.0M
2022-08-05 128.63 132.50 128.63 132.50 0.0M
2022-08-04 128.50 128.50 124.00 124.00 0.0M
2022-08-03 122.50 122.50 122.50 122.50 0.0M
2022-08-02 122.50 122.50 122.50 122.50 0.0M
2022-07-29 117.48 129.50 117.48 124.60 0.1M
2022-07-28 124.25 124.25 123.65 123.65 0.0M
2022-07-27 130.38 130.38 130.15 130.15 0.0M
2022-07-26 131.10 137.73 131.10 136.98 0.0M
2022-07-25 145.00 145.00 138.00 138.00 0.0M
2022-07-22 139.03 139.03 131.28 139.03 0.0M
2022-07-21 132.43 132.43 123.50 132.43 0.0M
2022-07-20 124.75 126.13 124.00 126.13 0.1M
2022-07-19 119.00 121.25 119.00 121.00 0.0M
2022-07-18 112.50 115.50 112.50 115.50 0.0M
2022-07-15 103.50 110.00 103.50 110.00 0.0M
2022-07-14 99.28 108.00 99.28 108.00 0.0M
2022-07-12 100.00 105.00 100.00 104.50 0.1M
2022-07-11 102.50 102.50 102.50 102.50 0.0M
2022-07-08 95.00 101.48 95.00 101.48 0.0M
2022-07-07 99.03 99.03 99.03 99.03 0.0M
2022-07-06 94.33 94.33 94.33 94.33 0.0M
2022-07-05 89.85 89.85 89.85 89.85 0.0M
2022-07-04 85.58 85.58 85.58 85.58 0.0M
2022-07-01 81.50 81.50 81.50 81.50 0.0M
2022-06-30 78.50 78.50 78.50 78.50 0.0M
2022-06-29 75.00 75.10 75.00 75.10 0.0M
2022-06-27 74.38 78.00 74.38 78.00 0.0M
2022-06-22 71.25 74.38 70.85 74.38 0.0M
2022-06-17 74.58 74.58 74.58 74.58 0.0M
2022-06-15 78.50 78.50 78.50 78.50 0.0M
2022-06-14 82.35 82.35 74.60 80.00 0.0M
2022-06-13 78.45 78.45 78.45 78.45 0.0M
2022-06-10 74.75 74.75 74.75 74.75 0.0M
2022-06-08 78.30 78.30 78.30 78.30 0.0M
2022-06-06 74.58 74.58 74.58 74.58 0.0M
2022-06-01 78.50 78.50 72.75 78.50 0.0M
2022-05-31 74.00 75.00 74.00 75.00 0.0M
2022-05-30 68.20 71.60 68.20 71.60 0.1M
2022-05-27 68.20 68.20 68.20 68.20 0.0M
2022-05-26 61.50 65.00 61.50 65.00 0.0M
2022-05-24 62.10 62.10 62.10 62.10 0.0M
2022-05-20 58.28 60.63 58.28 60.43 0.0M
2022-05-19 55.50 58.20 55.50 57.80 0.0M
2022-05-17 55.00 57.23 55.00 57.23 0.0M
2022-05-16 54.50 55.25 53.75 55.25 0.0M
2022-05-13 55.00 55.00 55.00 55.00 0.0M
2022-05-12 57.50 57.50 57.23 57.23 0.0M
2022-05-11 60.23 60.23 60.23 60.23 0.0M
2022-05-09 61.05 63.48 60.80 63.38 0.0M
2022-05-06 60.80 64.23 60.80 64.00 0.0M
2022-05-05 64.00 64.00 64.00 64.00 0.0M
2022-05-04 63.75 63.75 63.75 63.75 0.0M
2022-05-02 60.00 60.83 60.00 60.83 0.0M
2022-04-29 53.00 57.95 52.45 57.95 0.0M
2022-04-27 56.00 56.00 55.20 55.20 0.0M
2022-04-26 58.10 58.10 58.10 58.10 0.0M
2022-04-25 60.78 60.78 60.78 60.78 0.0M
2022-04-21 64.50 64.50 63.95 63.95 0.0M
2022-04-20 61.50 61.50 61.50 61.50 0.0M
2022-04-19 61.00 64.68 61.00 64.68 0.0M
2022-04-18 61.50 64.25 58.43 63.45 0.0M
2022-04-13 60.40 61.50 60.40 61.50 0.0M
2022-04-12 58.90 58.90 58.90 58.90 0.0M
2022-04-11 53.48 56.30 51.13 56.30 0.0M
2022-04-08 53.63 56.40 53.63 53.63 0.1M
2022-04-07 56.43 56.43 56.43 56.43 0.0M
2022-04-06 59.50 59.50 59.38 59.38 0.0M
2022-04-05 60.00 62.48 60.00 62.48 0.0M
2022-04-04 60.88 60.88 55.10 60.50 0.0M
2022-04-01 58.05 58.05 58.00 58.00 0.0M
2022-03-31 55.30 55.30 55.30 55.30 0.0M
2022-03-30 52.48 52.68 52.48 52.68 0.1M
2022-03-29 46.50 47.90 46.50 47.90 0.1M
2022-03-28 40.25 43.55 40.00 43.55 0.2M
2022-03-25 39.60 39.60 37.50 39.60 0.3M
2022-03-24 32.58 33.05 28.53 33.00 0.1M
2022-03-23 33.48 33.48 26.18 27.55 0.0M
2022-03-21 25.00 30.98 25.00 30.98 0.0M
2022-03-17 22.08 28.30 22.08 27.78 0.0M
2022-03-16 26.25 26.45 26.25 26.33 0.0M
2022-03-14 24.03 24.03 24.03 24.03 0.0M
2022-03-09 26.95 27.00 22.75 23.90 0.1M
2022-03-08 22.50 22.50 22.50 22.50 0.0M
2022-03-03 22.75 29.70 22.75 23.75 0.1M
2022-03-02 25.20 25.20 25.20 25.20 0.0M
2022-02-25 26.03 26.03 21.00 21.00 0.0M
2022-02-21 26.75 26.95 21.70 21.70 0.0M
2022-02-16 24.00 24.00 24.00 24.00 0.0M
2022-02-11 25.00 25.73 22.23 25.73 0.0M
2022-02-10 26.00 26.00 21.50 24.33 0.0M
2022-02-04 23.00 23.00 23.00 23.00 0.0M
2022-02-02 22.00 22.00 22.00 22.00 0.0M
2022-01-28 26.83 26.83 26.83 26.83 0.0M
2022-01-27 27.00 27.00 20.00 26.98 0.1M
2022-01-25 22.50 22.50 22.50 22.50 0.0M
2022-01-21 21.00 21.00 20.55 20.55 0.0M
2022-01-20 25.45 25.45 25.45 25.45 0.0M
2022-01-18 25.10 27.33 22.50 22.50 0.0M
2022-01-14 22.03 25.13 22.03 25.13 0.0M
2022-01-10 20.63 25.68 20.63 25.33 0.1M
2022-01-05 20.00 25.50 20.00 22.55 0.0M
2022-01-04 24.50 24.50 24.50 24.50 0.0M
2022-01-03 23.75 23.75 23.75 23.75 0.0M