Atlanta Electricals Limited (BOM:544527)
India · Delayed Price · Currency is INR 1,923.35
+11.90 (0.62%)
At close: Jun 19, 2026
BOM:544527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,899.00 | 1,950.00 | 1,845.00 | 1,923.35 | 1,923.35 | 0.62% | 3,777 |
| Jun 18, 2026 | 1,965.45 | 1,994.95 | 1,875.00 | 1,911.45 | 1,911.45 | -2.75% | 5,058 |
| Jun 17, 2026 | 1,901.00 | 2,015.00 | 1,901.00 | 1,965.45 | 1,965.45 | 2.35% | 6,066 |
| Jun 16, 2026 | 1,845.50 | 1,920.45 | 1,845.00 | 1,920.30 | 1,920.30 | 4.99% | 13,699 |
| Jun 15, 2026 | 1,899.00 | 1,900.00 | 1,781.00 | 1,829.00 | 1,829.00 | -0.71% | 2,747 |
| Jun 12, 2026 | 1,830.00 | 1,914.90 | 1,734.25 | 1,842.00 | 1,842.00 | 0.90% | 8,081 |
| Jun 11, 2026 | 1,870.00 | 1,939.00 | 1,800.00 | 1,825.50 | 1,825.50 | -1.20% | 9,791 |
| Jun 10, 2026 | 1,892.00 | 1,938.00 | 1,840.00 | 1,847.70 | 1,847.70 | -1.99% | 3,768 |
| Jun 9, 2026 | 1,987.00 | 1,990.00 | 1,875.00 | 1,885.25 | 1,885.25 | -3.24% | 4,199 |
| Jun 8, 2026 | 1,942.10 | 2,014.00 | 1,942.10 | 1,948.30 | 1,948.30 | -4.70% | 7,319 |
| Jun 5, 2026 | 2,200.00 | 2,200.00 | 2,044.30 | 2,044.30 | 2,044.30 | -5.00% | 9,419 |
| Jun 4, 2026 | 2,150.00 | 2,155.00 | 2,060.00 | 2,151.85 | 2,151.85 | 4.85% | 16,135 |
| Jun 3, 2026 | 1,949.50 | 2,052.40 | 1,881.60 | 2,052.40 | 2,052.40 | 5.00% | 14,014 |
| Jun 2, 2026 | 1,985.85 | 2,030.00 | 1,932.65 | 1,954.70 | 1,954.70 | -1.58% | 6,241 |
| Jun 1, 2026 | 2,067.45 | 2,067.45 | 1,920.00 | 1,986.05 | 1,986.05 | 0.84% | 19,243 |
| May 29, 2026 | 1,969.55 | 1,969.55 | 1,826.05 | 1,969.55 | 1,969.55 | 5.00% | 17,867 |
| May 27, 2026 | 1,875.75 | 1,875.80 | 1,850.00 | 1,875.80 | 1,875.80 | 5.00% | 1,913 |
| May 26, 2026 | 1,740.85 | 1,786.50 | 1,700.00 | 1,786.50 | 1,786.50 | 5.00% | 15,426 |
| May 25, 2026 | 1,715.50 | 1,750.70 | 1,674.10 | 1,701.45 | 1,701.45 | 2.05% | 8,231 |
| May 22, 2026 | 1,667.95 | 1,690.00 | 1,635.45 | 1,667.35 | 1,667.35 | 1.61% | 4,193 |
| May 21, 2026 | 1,645.00 | 1,680.70 | 1,631.40 | 1,641.00 | 1,641.00 | -0.34% | 6,555 |
| May 20, 2026 | 1,570.40 | 1,674.45 | 1,570.40 | 1,646.55 | 1,646.55 | 3.25% | 36,205 |
| May 19, 2026 | 1,612.10 | 1,672.90 | 1,572.00 | 1,594.75 | 1,594.75 | -2.71% | 10,076 |
| May 18, 2026 | 1,696.45 | 1,696.45 | 1,639.25 | 1,639.25 | 1,639.25 | -5.00% | 17,989 |
| May 15, 2026 | 1,859.80 | 1,859.80 | 1,725.50 | 1,725.50 | 1,725.50 | -5.00% | 9,476 |
| May 14, 2026 | 1,849.75 | 1,900.50 | 1,790.00 | 1,816.30 | 1,816.30 | 0.35% | 17,825 |
| May 13, 2026 | 1,879.90 | 1,887.00 | 1,762.00 | 1,810.00 | 1,810.00 | 0.36% | 20,716 |
| May 12, 2026 | 1,803.50 | 1,803.50 | 1,760.00 | 1,803.50 | 1,803.50 | 5.00% | 31,967 |
| May 11, 2026 | 1,717.65 | 1,717.65 | 1,717.65 | 1,717.65 | 1,717.65 | 5.00% | 691 |
| May 8, 2026 | 1,618.85 | 1,699.75 | 1,575.00 | 1,635.90 | 1,635.90 | 1.05% | 12,058 |
| May 7, 2026 | 1,501.00 | 1,626.35 | 1,498.00 | 1,618.85 | 1,618.85 | 4.51% | 6,280 |
| May 6, 2026 | 1,550.05 | 1,650.00 | 1,508.20 | 1,548.95 | 1,548.95 | -2.43% | 11,556 |
| May 5, 2026 | 1,659.95 | 1,659.95 | 1,584.45 | 1,587.55 | 1,587.55 | -4.81% | 8,460 |
| May 4, 2026 | 1,760.10 | 1,774.00 | 1,666.55 | 1,667.80 | 1,667.80 | -4.93% | 8,078 |
| Apr 30, 2026 | 1,890.00 | 1,890.00 | 1,725.00 | 1,754.25 | 1,754.25 | -3.26% | 3,702 |
| Apr 29, 2026 | 1,798.00 | 1,840.00 | 1,728.85 | 1,813.45 | 1,813.45 | 2.97% | 11,950 |
| Apr 28, 2026 | 1,770.25 | 1,844.70 | 1,725.80 | 1,761.15 | 1,761.15 | -3.05% | 26,983 |
| Apr 27, 2026 | 1,828.75 | 1,834.00 | 1,693.00 | 1,816.60 | 1,816.60 | 1.94% | 45,465 |
| Apr 24, 2026 | 1,655.05 | 1,782.60 | 1,630.05 | 1,782.10 | 1,782.10 | 9.97% | 115,588 |
| Apr 23, 2026 | 1,497.95 | 1,620.55 | 1,485.65 | 1,620.55 | 1,620.55 | 10.00% | 77,180 |
| Apr 22, 2026 | 1,397.65 | 1,480.00 | 1,362.45 | 1,473.25 | 1,473.25 | 7.29% | 16,201 |
| Apr 21, 2026 | 1,386.25 | 1,429.45 | 1,369.35 | 1,373.20 | 1,373.20 | -0.94% | 8,814 |
| Apr 20, 2026 | 1,408.65 | 1,444.20 | 1,365.45 | 1,386.25 | 1,386.25 | 0.79% | 18,526 |
| Apr 17, 2026 | 1,336.35 | 1,398.15 | 1,336.35 | 1,375.40 | 1,375.40 | 1.90% | 8,122 |
| Apr 16, 2026 | 1,345.00 | 1,371.05 | 1,302.00 | 1,349.75 | 1,349.75 | 1.72% | 8,972 |
| Apr 15, 2026 | 1,349.85 | 1,383.40 | 1,321.00 | 1,326.90 | 1,326.90 | 1.94% | 12,245 |
| Apr 13, 2026 | 1,290.05 | 1,321.90 | 1,260.05 | 1,301.70 | 1,301.70 | -0.69% | 9,956 |
| Apr 10, 2026 | 1,285.35 | 1,351.15 | 1,285.35 | 1,310.70 | 1,310.70 | 2.66% | 15,917 |
| Apr 9, 2026 | 1,269.85 | 1,312.00 | 1,238.50 | 1,276.80 | 1,276.80 | 2.53% | 31,200 |
| Apr 8, 2026 | 1,250.10 | 1,259.90 | 1,226.90 | 1,245.35 | 1,245.35 | 3.24% | 18,789 |