Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ATAM, Atam Valves Limited, INE09KD01013, Listing: 10-May-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 178.7 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 10; VWAP21: Low52 Price: 76.98 Barrier: 99.8; Drift%: -9.26
Basic Industry: Industrial Products Total Equity: 11,463,000 Low52 Date: 27-Mar-2025 SHP: 52.29 / 0.21 / 0.0 / 47.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 148.0 / 76.98 Month: 111.55 / 97.09 Week: 94.2 / 88.94 Day: 95.97 / 90.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 92.15 95.97 90.51 91.34 93.63 -2.82 104.70 49,224 7.17 10,832 3.45 0.10 20
2 26-Aug 94.95 96.43 91.16 93.99 94.21 -0.32 107.74 72,967 10.62 8,767 2.79 0.08 16
3 25-Aug 95.80 97.20 93.00 94.29 94.76 0.42 108.08 53,705 7.82 6,268 1.99 0.06 12
4 22-Aug 96.39 97.87 92.28 93.90 95.41 -1.89 107.64 41,983 6.11 7,021 2.23 0.07 13
5 21-Aug 97.99 98.89 95.05 95.71 97.06 -0.67 109.71 38,706 5.63 13,148 4.18 0.13 24
6 20-Aug 94.40 96.90 93.05 96.36 95.33 3.08 110.46 55,259 8.04 19,895 6.33 0.19 37
7 19-Aug 93.00 93.72 91.51 93.48 92.88 1.51 107.16 23,886 3.48 13,481 4.29 0.13 25
8 18-Aug 94.50 94.50 90.27 92.09 91.91 2.27 105.56 35,433 5.16 9,973 3.17 0.09 18
9 14-Aug 91.30 93.79 89.10 90.05 91.26 0.19 103.22 43,795 6.37 26,918 8.56 0.25 49
10 13-Aug 93.40 93.40 88.94 89.88 90.72 -2.24 103.03 25,749 3.75 15,083 4.80 0.14 28
11 12-Aug 93.00 93.63 91.10 91.94 92.38 -1.84 105.39 12,877 1.87 9,656 3.07 0.09 18
12 11-Aug 91.90 94.20 91.00 93.66 93.10 3.46 107.36 15,332 2.23 10,988 3.49 0.10 20
13 08-Aug 93.00 93.50 89.81 90.53 90.76 -1.03 103.77 14,391 2.09 9,728 3.09 0.09 18
14 07-Aug 90.81 94.49 90.81 91.47 92.35 1.25 104.85 12,668 1.84 6,794 2.16 0.06 13
15 06-Aug 94.80 94.80 89.51 90.34 91.86 -3.38 103.56 20,901 3.04 12,971 4.13 0.12 24
16 05-Aug 92.70 94.00 91.41 93.50 92.94 3.36 107.18 23,939 3.48 13,455 4.28 0.13 25
17 04-Aug 99.80 99.80 89.10 90.46 91.89 -7.44 103.69 74,077 10.78 50,117 15.94 0.46 92
18 01-Aug 99.30 100.89 97.00 97.73 98.83 -1.09 112.03 9,732 1.42 5,514 1.75 0.05 10
19 31-Jul 98.00 99.79 97.09 98.81 98.54 0.39 113.27 6,869 1.00 3,143 1.00 0.03 6
20 30-Jul 101.31 101.99 97.30 98.43 98.89 -1.65 112.83 16,782 2.44 11,685 3.72 0.12 22
21 29-Jul 101.95 101.99 98.05 100.08 99.73 0.62 114.72 22,488 3.27 14,786 4.70 0.15 27
22 28-Jul 101.54 103.79 99.35 99.46 100.89 -2.05 114.01 14,729 2.14 9,205 2.93 0.09 17
23 25-Jul 104.78 104.79 100.31 101.54 102.15 -2.58 116.40 13,891 2.02 8,699 2.77 0.09 16
24 24-Jul 103.99 105.88 102.71 104.23 104.21 0.23 119.48 8,056 1.17 5,510 1.75 0.06 10
25 23-Jul 106.18 106.18 103.71 103.99 104.63 -1.00 119.20 10,739 1.56 6,203 1.97 0.06 11
26 22-Jul 104.00 106.29 103.70 105.04 105.33 0.83 120.41 12,727 1.85 8,928 2.84 0.09 16
27 21-Jul 104.94 105.99 102.25 104.18 104.36 0.42 119.42 12,154 1.77 6,993 2.22 0.07 13
28 18-Jul 106.94 106.99 103.50 103.74 104.29 -2.05 118.92 23,258 3.39 18,466 5.87 0.19 34
29 17-Jul 107.95 107.95 105.00 105.91 105.99 -0.92 121.40 12,001 1.75 7,820 2.49 0.08 14
30 16-Jul 108.40 108.40 105.15 106.89 106.76 -0.10 122.53 13,080 1.90 8,786 2.79 0.09 16
31 15-Jul 106.53 108.58 106.21 107.00 107.10 0.94 122.00 8,234 1.20 5,233 1.66 0.06 10
32 14-Jul 108.08 108.77 105.00 106.00 106.58 -1.86 121.00 15,778 2.30 10,377 3.30 0.11 19
33 11-Jul 109.98 109.98 106.00 108.01 107.60 -0.25 123.81 12,319 1.79 8,250 2.62 0.09 15
34 10-Jul 109.70 110.29 107.54 108.28 108.60 -0.93 124.12 8,032 1.17 4,855 1.54 0.05 9
35 09-Jul 108.05 110.68 108.05 109.30 109.56 0.86 125.29 13,654 1.99 7,729 2.46 0.08 14
36 08-Jul 107.91 110.99 106.68 108.37 108.61 2.13 124.22 55,329 8.05 23,027 7.32 0.25 42
37 07-Jul 106.21 108.59 106.00 106.11 106.69 -1.09 121.63 11,182 1.63 6,003 1.91 0.06 11
38 04-Jul 108.66 110.09 107.00 107.28 107.98 -1.18 122.98 21,415 3.12 13,402 4.26 0.14 25
39 03-Jul 110.73 110.80 108.00 108.56 109.24 0.25 124.44 13,489 1.96 8,334 2.65 0.09 15
40 02-Jul 111.55 111.55 108.00 108.29 108.61 -0.51 124.13 10,388 1.51 7,102 2.26 0.08 13
41 01-Jul 109.00 110.41 108.01 108.85 109.22 -0.03 124.77 12,847 1.87 8,699 2.77 0.10 16
42 30-Jun 110.50 114.20 108.24 108.88 109.76 -1.80 124.81 23,381 3.40 14,505 4.61 0.16 27
43 27-Jun 108.40 112.00 108.25 110.88 110.51 3.43 127.10 35,266 5.13 14,837 4.72 0.16 27
44 26-Jun 107.26 109.81 106.01 107.20 107.69 0.12 122.88 22,256 3.24 11,145 3.54 0.12 21
45 25-Jun 108.00 109.97 106.50 107.07 107.94 -0.84 122.73 16,170 2.35 9,653 3.07 0.10 18
46 24-Jun 106.99 112.00 104.91 107.98 109.19 4.38 123.78 46,376 6.75 19,036 6.05 0.21 35
47 23-Jun 107.10 108.99 102.51 103.45 105.25 -3.79 118.58 33,025 4.81 20,749 6.60 0.22 38
48 20-Jun 106.00 109.18 106.00 107.53 107.57 1.21 123.26 14,687 2.14 7,133 2.27 0.08 13
49 19-Jun 110.28 111.59 105.20 106.24 107.93 -3.65 121.78 28,081 4.09 14,567 4.63 0.16 27
50 18-Jun 110.40 113.57 106.43 110.27 109.66 0.38 126.40 29,459 4.29 11,878 3.78 0.13 22
51 17-Jun 111.50 114.80 109.08 109.85 111.30 -0.76 125.92 21,402 3.12 10,169 3.23 0.11 19
52 16-Jun 117.15 117.15 110.00 110.69 111.72 -3.17 126.88 31,171 4.54 17,066 5.43 0.19 31
53 13-Jun 111.98 116.79 107.31 114.31 113.98 1.74 131.03 48,289 7.03 22,168 7.05 0.25 41
54 12-Jun 117.98 117.98 111.15 112.35 113.91 -4.01 128.79 60,721 8.84 26,353 8.38 0.30 49
55 11-Jun 125.99 128.00 114.79 117.04 121.06 -3.89 134.16 278,671 40.56 97,403 30.98 1.18 179
56 10-Jun 102.00 122.18 101.80 121.78 118.94 19.60 139.60 818,488 119.14 204,121 64.92 2.43 376
57 09-Jun 101.00 102.50 97.00 101.82 100.70 0.68 116.72 20,047 2.92 10,997 3.50 0.11 20
58 06-Jun 103.61 103.61 99.99 101.13 101.58 -0.06 115.93 13,119 1.91 7,641 2.43 0.08 14
59 05-Jun 100.09 102.80 100.09 101.19 101.69 -0.54 115.99 9,438 1.37 4,520 1.44 0.05 8
60 04-Jun 101.99 103.29 100.12 101.74 101.62 0.94 116.62 12,942 1.88 8,140 2.59 0.08 15
61 03-Jun 102.08 102.61 100.00 100.79 101.18 -0.39 115.54 13,448 1.96 7,969 2.53 0.08 15
62 02-Jun 106.97 106.97 100.51 101.18 102.89 -0.11 115.98 27,979 4.07 12,762 4.06 0.13 24
63 30-May 101.00 102.27 98.51 101.29 100.58 2.07 116.11 23,804 3.46 14,143 4.50 0.14 26
64 29-May 102.06 102.06 99.00 99.24 99.76 -0.86 113.76 21,325 3.10 12,922 4.11 0.13 24
65 28-May 103.60 103.60 100.00 100.10 100.73 -1.07 114.74 20,171 2.94 11,547 3.67 0.12 21
66 27-May 104.28 105.12 98.80 101.18 100.93 -4.92 115.98 57,527 8.37 31,351 9.97 0.32 58
67 26-May 110.60 110.60 105.00 106.42 107.28 -1.43 121.99 32,644 4.75 15,522 4.94 0.17 29

Similar Stocks: CYIENTDLM    DYNAMATECH    GMMPFAUDLR    LLOYDSENGG    LMW    TEGA    TEXRAIL    HONAUT    AARON    AFFORDABLE    ANUP    ATAM    CENTUM    CROWN    DEEDEV    DUCON    EIMCOELECO    EKC    GALAPREC    GODHA    GUJAPOLLO    HERCULES    HIRECT    HLEGLAS    HMT    HONDAPOWER    ICEMAKE    INDIANHUME    INTLCONV    JASH    JNKINDIA    KABRAEXTRU    LOKESHMACH    MACPOWER    MAHEPC    MANUGRAPH    MARINE    MAZDA    MICEL    PENIND    PITTIENG    RVTH    SALASAR    SHANTIGEAR    SOMICONVEY    THEJO    TRF    UNIDT    WALCHANNAG    WINDMACHIN    ELECON    JYOTICNC    KAYNES    PRAJIND    SYRMA    AIMTRON    BEWLTD    EMMIL    KATARIA    PRESSTONIC    SONAMAC    SPECTRUM    VINYAS    MAMATA    SGLTL    PATILAUTOM    GLOBALPET    ETL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com