Atlanta Electricals Limited (BOM:544527)
India · Delayed Price · Currency is INR 1,969.55
+93.75 (5.00%)
At close: May 29, 2026
BOM:544527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,205.25 | 1,247.70 | 1,196.70 | 1,206.30 | 1,206.30 | -0.30% | 5,999 |
| Apr 6, 2026 | 1,206.00 | 1,267.00 | 1,200.65 | 1,209.90 | 1,209.90 | 0.48% | 8,543 |
| Apr 2, 2026 | 1,194.05 | 1,241.35 | 1,187.95 | 1,204.15 | 1,204.15 | 0.02% | 5,849 |
| Apr 1, 2026 | 1,250.20 | 1,270.90 | 1,189.70 | 1,203.85 | 1,203.85 | 0.05% | 12,402 |
| Mar 30, 2026 | 1,231.40 | 1,252.20 | 1,191.55 | 1,203.20 | 1,203.20 | -3.01% | 14,092 |
| Mar 27, 2026 | 1,191.80 | 1,272.70 | 1,165.10 | 1,240.55 | 1,240.55 | 3.79% | 24,662 |
| Mar 25, 2026 | 1,216.55 | 1,276.75 | 1,190.00 | 1,195.30 | 1,195.30 | -1.05% | 24,933 |
| Mar 24, 2026 | 1,154.50 | 1,208.00 | 1,133.35 | 1,208.00 | 1,208.00 | 10.00% | 26,918 |
| Mar 23, 2026 | 1,177.05 | 1,177.05 | 1,063.05 | 1,098.20 | 1,098.20 | -6.76% | 19,043 |
| Mar 20, 2026 | 1,092.25 | 1,177.85 | 1,092.25 | 1,177.85 | 1,177.85 | 10.00% | 20,074 |
| Mar 19, 2026 | 1,051.50 | 1,117.00 | 1,038.05 | 1,070.80 | 1,070.80 | -0.65% | 18,960 |
| Mar 18, 2026 | 1,016.05 | 1,090.00 | 1,016.05 | 1,077.85 | 1,077.85 | 4.41% | 11,043 |
| Mar 17, 2026 | 999.00 | 1,039.90 | 979.95 | 1,032.30 | 1,032.30 | 5.53% | 5,212 |
| Mar 16, 2026 | 987.85 | 1,012.40 | 961.50 | 978.25 | 978.25 | -0.92% | 6,528 |
| Mar 13, 2026 | 1,052.75 | 1,059.05 | 967.60 | 987.35 | 987.35 | -5.35% | 16,527 |