Advertisement
Advertisement
U.S. markets open in 8 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ATV Projects India Limited (ATVPR.BO)

BSE - BSE Real Time Price. Currency in INR
10.22+0.02 (+0.20%)
As of 11:13AM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202210.3510.499.6910.2210.2228,868
Dec 08, 202210.1510.4310.0010.2010.2011,256
Dec 07, 202210.0410.249.6310.0210.0238,836
Dec 06, 20229.6510.099.509.849.8433,320
Dec 05, 20229.5010.299.5010.0010.0021,966
Dec 02, 202210.3010.309.909.949.9413,592
Dec 01, 202210.0010.109.729.849.8428,409
Nov 30, 202210.0010.329.559.689.6838,967
Nov 29, 202210.6010.609.8210.0010.0012,653
Nov 28, 202210.7910.9010.0710.2510.2531,105
Nov 25, 202211.0011.0010.0710.5910.5949,933
Nov 24, 202210.5210.529.5310.5010.5082,759
Nov 23, 202210.0210.029.4510.0210.02138,210
Nov 22, 20229.829.829.259.559.5520,570
Nov 21, 202210.1710.179.409.609.602,128
Nov 18, 20229.119.899.119.769.7634,227
Nov 17, 20229.419.429.369.429.428,139
Nov 16, 20229.189.808.938.988.9835,609
Nov 15, 202210.1710.369.399.409.4026,601
Nov 14, 202210.4010.409.859.889.8810,996
Nov 11, 202210.6010.609.9510.3610.3624,890
Nov 10, 202210.7510.759.9210.4710.473,723
Nov 09, 202210.7410.7410.0010.3910.3934,692
Nov 07, 202210.2310.2310.2310.2310.2323,737
Nov 04, 202210.1110.119.519.759.755,967
Nov 03, 20229.749.809.349.689.6813,315
Nov 02, 20229.7510.159.349.399.3912,591
Nov 01, 202210.2810.289.569.749.747,101
Oct 31, 202210.4010.479.859.939.9310,638
Oct 28, 202210.4010.419.8710.0010.0014,419
Oct 27, 20229.6910.549.6910.3510.3510,350
Oct 25, 202210.1310.149.8310.1410.1425,839
Oct 24, 20229.209.669.209.669.6616,020
Oct 21, 20229.499.499.019.209.205,249
Oct 20, 20229.559.559.129.219.219,574
Oct 19, 20229.659.659.319.329.323,891
Oct 18, 20229.309.999.309.489.486,554
Oct 17, 20229.619.949.249.629.6228,590
Oct 14, 20229.669.999.669.729.723,248
Oct 13, 20229.8510.699.849.869.869,269
Oct 12, 20229.6510.559.6510.3510.358,455
Oct 11, 202210.1410.9710.0010.0710.0716,949
Oct 10, 202210.1310.7410.1110.5010.508,775
Oct 07, 202210.7410.7510.1610.6410.6410,321
Oct 06, 202210.7910.7910.2610.6510.659,448
Oct 04, 202210.8010.8910.2610.8010.8018,317
Oct 03, 202210.3910.5210.0110.4310.4345,711
Sep 30, 202210.0610.079.5010.0210.0234,816
Sep 29, 20229.999.999.189.609.605,907
Sep 28, 20229.849.849.439.589.5819,120
Sep 27, 20229.3510.269.319.469.4685,233
Sep 26, 202210.2910.299.789.789.788,907
Sep 23, 202210.6510.659.8110.2910.2919,763
Sep 22, 202210.4910.499.5510.2910.2932,340
Sep 21, 20229.9910.259.7010.0110.0118,501
Sep 20, 20229.8210.009.509.959.958,786
Sep 19, 20229.909.909.419.839.8339,049
Sep 16, 202210.1010.109.709.909.9010,623
Sep 15, 202210.4410.449.659.859.8515,693
Sep 14, 202210.2910.299.809.989.9839,174
Sep 13, 202210.0510.409.9110.0910.0915,635
Sep 12, 202210.2010.599.8510.0510.0520,072
Sep 09, 202210.3311.0210.0210.2310.2336,853
Sep 08, 20229.8010.639.8010.5410.5432,893
Sep 07, 20229.5110.349.5110.1310.1330,556
Sep 06, 202210.2210.229.509.859.8518,810
Sep 05, 202210.2810.289.519.759.7544,491
Sep 02, 20229.749.909.089.809.8030,475
Sep 01, 20229.919.919.009.479.4713,185
Aug 30, 20229.059.598.809.469.4621,552
Aug 29, 20229.309.309.009.159.1513,762
Aug 26, 20229.479.509.159.469.4614,600
Aug 25, 20229.379.509.159.239.238,077
Aug 24, 20228.959.538.959.379.374,724
Aug 23, 20229.009.508.669.109.1012,908
Aug 22, 20229.099.858.959.119.119,471
Aug 19, 20228.769.628.769.429.4219,436
Aug 18, 20229.159.658.759.179.1718,457
Aug 17, 20229.709.708.859.219.2120,943
Aug 16, 20229.859.859.139.279.2715,335
Aug 12, 20229.849.849.419.539.5310,136
Aug 11, 20229.3310.179.339.869.865,778
Aug 10, 20229.759.999.369.769.766,885
Aug 08, 202210.0810.089.379.739.7311,122
Aug 05, 20229.3510.299.359.819.8110,466
Aug 04, 202210.1010.109.259.839.8320,613
Aug 03, 20229.8710.179.519.739.7315,065
Aug 02, 20229.969.989.209.879.8721,159
Aug 01, 202210.0010.049.209.519.5130,112
Jul 29, 202210.0510.059.149.579.579,814
Jul 28, 20229.549.589.209.589.5831,522
Jul 27, 20229.139.148.549.139.1317,436
Jul 26, 20228.308.718.118.718.7110,397
Jul 25, 20228.918.918.148.308.3013,749
Jul 22, 20228.358.768.218.498.499,245
Jul 21, 20228.858.858.328.358.355,067
Jul 20, 20228.808.898.468.758.757,064
Jul 19, 20228.488.878.348.758.7511,539
Jul 18, 20229.109.108.558.708.702,881
Jul 15, 20229.059.208.438.898.898,083
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement