Atmastco Ltd
NSE :ATMASTCO BSE :74419 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold ATMASTCO ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ATMASTCO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 268.95 | 268.50 | 272.95 | 265.60 | 43200 | 0.17% |
| 17 May 2024 | 268.50 | 269.40 | 272.75 | 265.00 | 50400 | 0.36% |
| 16 May 2024 | 267.55 | 273.95 | 275.65 | 262.50 | 62400 | 0.36% |
| 15 May 2024 | 266.60 | 278.95 | 281.95 | 261.50 | 175200 | -2.59% |
| 14 May 2024 | 273.70 | 287.50 | 293.90 | 272.05 | 247200 | -4.28% |
| 13 May 2024 | 285.95 | 296.95 | 296.95 | 270.60 | 211200 | 0.39% |
| 10 May 2024 | 284.85 | 272.50 | 284.95 | 263.55 | 200000 | 4.96% |
| 09 May 2024 | 271.40 | 265.90 | 272.35 | 265.00 | 144800 | 4.63% |
| 08 May 2024 | 259.40 | 260.00 | 272.50 | 259.40 | 364800 | -5.00% |
| 07 May 2024 | 273.05 | 287.20 | 287.35 | 273.05 | 136800 | -4.99% |
| 06 May 2024 | 287.40 | 303.10 | 303.10 | 274.30 | 428800 | -0.45% |
| 03 May 2024 | 288.70 | 284.50 | 290.15 | 269.00 | 701600 | 9.44% |
| 02 May 2024 | 263.80 | 242.60 | 263.80 | 242.60 | 294400 | 9.99% |
| 30 Apr 2024 | 239.85 | 244.00 | 248.50 | 238.00 | 204800 | 1.65% |
| 29 Apr 2024 | 235.95 | 240.00 | 244.80 | 228.00 | 288800 | 3.85% |
| 26 Apr 2024 | 227.20 | 202.00 | 234.80 | 201.00 | 454400 | 14.83% |
| 25 Apr 2024 | 197.85 | 196.00 | 202.00 | 193.25 | 100800 | 1.02% |
| 24 Apr 2024 | 195.85 | 200.50 | 204.00 | 193.00 | 235200 | -0.79% |
| 23 Apr 2024 | 197.40 | 198.60 | 215.50 | 187.20 | 648000 | 9.27% |
| 22 Apr 2024 | 180.65 | 153.00 | 180.65 | 153.00 | 569600 | 19.99% |
| 19 Apr 2024 | 150.55 | 142.35 | 151.80 | 141.20 | 153600 | 1.79% |
| 18 Apr 2024 | 147.90 | 152.55 | 156.30 | 146.20 | 158400 | -2.63% |
| 16 Apr 2024 | 151.90 | 150.00 | 155.10 | 150.00 | 120000 | 0.70% |
| 15 Apr 2024 | 150.85 | 139.00 | 159.45 | 139.00 | 233600 | 2.27% |
| 12 Apr 2024 | 147.50 | 148.50 | 149.10 | 143.70 | 171200 | -1.21% |
| 10 Apr 2024 | 149.30 | 152.60 | 154.45 | 148.05 | 137600 | -1.91% |
| 09 Apr 2024 | 152.20 | 151.40 | 157.85 | 145.00 | 185600 | 1.57% |
| 08 Apr 2024 | 149.85 | 155.60 | 159.45 | 148.60 | 81600 | -3.70% |
| 05 Apr 2024 | 155.60 | 157.05 | 159.00 | 154.65 | 134400 | -1.39% |
| 04 Apr 2024 | 157.80 | 161.70 | 168.70 | 154.00 | 196800 | -0.72% |
| 03 Apr 2024 | 158.95 | 155.90 | 160.95 | 153.45 | 267200 | 2.61% |
| 02 Apr 2024 | 154.90 | 152.85 | 157.45 | 152.85 | 164800 | 1.34% |
| 01 Apr 2024 | 152.85 | 145.00 | 158.25 | 144.00 | 320000 | 7.45% |
| 28 Mar 2024 | 142.25 | 127.50 | 143.50 | 126.05 | 337600 | 12.05% |
| 27 Mar 2024 | 126.95 | 131.50 | 132.30 | 125.10 | 174400 | -2.38% |
| 26 Mar 2024 | 130.05 | 141.70 | 143.00 | 125.00 | 324800 | -6.67% |
| 22 Mar 2024 | 139.35 | 143.65 | 146.00 | 138.00 | 224000 | -1.38% |
| 21 Mar 2024 | 141.30 | 149.70 | 149.70 | 140.00 | 182400 | 2.69% |
| 20 Mar 2024 | 137.60 | 139.40 | 141.85 | 137.00 | 100800 | -0.36% |
| 19 Mar 2024 | 138.10 | 140.00 | 144.80 | 135.55 | 137600 | -1.29% |
| 18 Mar 2024 | 139.90 | 145.40 | 147.95 | 139.00 | 184000 | -3.72% |
| 15 Mar 2024 | 145.30 | 147.00 | 154.30 | 139.00 | 324800 | 1.32% |
| 14 Mar 2024 | 143.40 | 134.00 | 153.90 | 134.00 | 585600 | 7.38% |
| 13 Mar 2024 | 133.55 | 138.00 | 145.00 | 115.00 | 969600 | 1.21% |
| 12 Mar 2024 | 131.95 | 148.65 | 155.00 | 131.75 | 1352000 | -19.86% |
| 11 Mar 2024 | 164.65 | 169.95 | 184.25 | 158.10 | 1433600 | 7.23% |
| 07 Mar 2024 | 153.55 | 150.00 | 153.55 | 148.50 | 241600 | 4.99% |
| 06 Mar 2024 | 146.25 | 140.90 | 147.95 | 133.90 | 854400 | 3.76% |
| 05 Mar 2024 | 140.95 | 140.40 | 140.95 | 127.60 | 1561600 | 4.99% |
| 04 Mar 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 35200 | 4.96% |
| 02 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 19200 | 4.97% |
| 01 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 46400 | 5.00% |
| 29 Feb 2024 | 116.05 | 116.05 | 116.05 | 109.00 | 2268800 | 4.98% |
| 28 Feb 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 126400 | 4.99% |
| 27 Feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 72000 | 4.99% |
| 26 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 244800 | 4.97% |
