Atlanta Electricals Limited (BOM:544527)
India · Delayed Price · Currency is INR 871.05
-26.10 (-2.91%)
At close: Feb 13, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 891.00 | 891.00 | 864.05 | 871.05 | 871.05 | -2.91% | 3,781 |
| Feb 12, 2026 | 885.15 | 906.00 | 881.35 | 897.15 | 897.15 | 0.71% | 4,387 |
| Feb 11, 2026 | 908.50 | 908.50 | 886.95 | 890.80 | 890.80 | -1.09% | 3,092 |
| Feb 10, 2026 | 885.00 | 924.40 | 876.05 | 900.65 | 900.65 | 2.70% | 18,986 |
| Feb 9, 2026 | 834.85 | 880.25 | 829.25 | 877.00 | 877.00 | 7.78% | 11,209 |
| Feb 6, 2026 | 806.25 | 829.95 | 796.10 | 813.70 | 813.70 | 0.59% | 4,234 |
| Feb 5, 2026 | 830.00 | 830.00 | 799.80 | 808.95 | 808.95 | -2.61% | 3,711 |
| Feb 4, 2026 | 856.25 | 856.25 | 815.00 | 830.60 | 830.60 | 2.54% | 7,882 |
| Feb 3, 2026 | 762.25 | 810.05 | 753.20 | 810.05 | 810.05 | 9.99% | 8,459 |
| Feb 2, 2026 | 718.75 | 750.00 | 716.05 | 736.45 | 736.45 | 2.91% | 3,713 |
| Feb 1, 2026 | 761.75 | 777.55 | 712.00 | 715.60 | 715.60 | -5.23% | 4,653 |
| Jan 30, 2026 | 771.10 | 771.10 | 748.25 | 755.10 | 755.10 | -0.13% | 3,156 |
| Jan 29, 2026 | 727.75 | 759.70 | 727.75 | 756.05 | 756.05 | 3.90% | 3,125 |
| Jan 28, 2026 | 729.95 | 740.00 | 716.80 | 727.70 | 727.70 | 0.05% | 3,737 |
| Jan 27, 2026 | 721.15 | 735.00 | 713.45 | 727.35 | 727.35 | -0.05% | 5,154 |
| Jan 23, 2026 | 749.95 | 749.95 | 716.00 | 727.70 | 727.70 | -2.19% | 7,460 |
| Jan 22, 2026 | 763.05 | 772.50 | 740.30 | 744.00 | 744.00 | -1.16% | 7,224 |
| Jan 21, 2026 | 780.05 | 790.15 | 747.80 | 752.75 | 752.75 | -3.20% | 19,642 |
| Jan 20, 2026 | 846.95 | 878.55 | 767.90 | 777.65 | 777.65 | -7.11% | 38,243 |
| Jan 19, 2026 | 802.85 | 885.35 | 802.85 | 837.15 | 837.15 | 2.28% | 24,247 |
| Jan 16, 2026 | 793.10 | 824.95 | 793.10 | 818.50 | 818.50 | 1.26% | 2,490 |
| Jan 14, 2026 | 829.95 | 829.95 | 804.75 | 808.30 | 808.30 | -1.61% | 5,108 |
| Jan 13, 2026 | 804.20 | 823.10 | 803.25 | 821.55 | 821.55 | 1.75% | 2,192 |
| Jan 12, 2026 | 823.95 | 823.95 | 787.85 | 807.45 | 807.45 | -1.65% | 4,025 |
| Jan 9, 2026 | 856.00 | 865.20 | 819.45 | 821.00 | 821.00 | -5.29% | 2,427 |
| Jan 8, 2026 | 877.00 | 887.65 | 855.00 | 866.85 | 866.85 | -0.94% | 2,694 |
| Jan 7, 2026 | 881.55 | 886.85 | 872.45 | 875.05 | 875.05 | -1.33% | 2,244 |
| Jan 6, 2026 | 887.00 | 903.95 | 875.25 | 886.85 | 886.85 | -0.02% | 2,623 |
| Jan 5, 2026 | 911.20 | 914.10 | 880.00 | 887.00 | 887.00 | -2.20% | 2,018 |
| Jan 2, 2026 | 901.65 | 936.75 | 893.40 | 906.95 | 906.95 | 1.71% | 5,667 |
| Jan 1, 2026 | 889.95 | 902.95 | 866.70 | 891.70 | 891.70 | 1.32% | 4,875 |
| Dec 31, 2025 | 892.65 | 910.00 | 873.95 | 880.10 | 880.10 | -1.16% | 2,594 |
| Dec 30, 2025 | 918.50 | 918.50 | 883.00 | 890.45 | 890.45 | -2.09% | 1,794 |
| Dec 29, 2025 | 944.00 | 944.00 | 904.85 | 909.45 | 909.45 | -3.34% | 3,826 |
| Dec 26, 2025 | 941.00 | 947.10 | 930.00 | 940.90 | 940.90 | 0.05% | 3,428 |
| Dec 24, 2025 | 918.80 | 943.35 | 917.75 | 940.40 | 940.40 | 2.16% | 2,226 |
| Dec 23, 2025 | 937.10 | 942.25 | 918.00 | 920.50 | 920.50 | -0.80% | 1,657 |
| Dec 22, 2025 | 985.55 | 985.55 | 921.25 | 927.95 | 927.95 | -2.63% | 4,152 |
| Dec 19, 2025 | 954.85 | 973.45 | 934.05 | 953.05 | 953.05 | 0.22% | 3,402 |
| Dec 18, 2025 | 919.45 | 985.00 | 919.45 | 950.95 | 950.95 | 2.24% | 8,829 |
| Dec 17, 2025 | 912.70 | 935.65 | 898.85 | 930.10 | 930.10 | 1.69% | 4,258 |
| Dec 16, 2025 | 902.00 | 934.45 | 902.00 | 914.65 | 914.65 | 1.31% | 4,557 |
| Dec 15, 2025 | 921.30 | 923.35 | 898.00 | 902.85 | 902.85 | -2.68% | 3,067 |
| Dec 12, 2025 | 871.65 | 949.00 | 870.85 | 927.70 | 927.70 | 6.19% | 5,016 |
| Dec 11, 2025 | 864.55 | 899.20 | 861.90 | 873.65 | 873.65 | 0.48% | 2,295 |
| Dec 10, 2025 | 858.00 | 878.90 | 853.15 | 869.45 | 869.45 | 0.78% | 3,746 |
| Dec 9, 2025 | 815.60 | 864.95 | 815.00 | 862.70 | 862.70 | 4.24% | 5,720 |
| Dec 8, 2025 | 872.95 | 876.55 | 822.65 | 827.60 | 827.60 | -5.07% | 15,241 |
| Dec 5, 2025 | 890.90 | 906.40 | 867.40 | 871.80 | 871.80 | -2.27% | 4,439 |
| Dec 4, 2025 | 898.90 | 901.00 | 839.85 | 892.05 | 892.05 | -0.76% | 7,110 |