Atlanta Electricals Limited (BOM:544527)
India · Delayed Price · Currency is INR 1,845.75
+155.80 (9.22%)
At close: Aug 21, 2026
BOM:544527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,715.45 | 1,856.95 | 1,702.80 | 1,845.75 | 1,845.75 | 9.22% | 24,622 |
| Aug 20, 2026 | 1,731.95 | 1,761.40 | 1,685.00 | 1,689.95 | 1,689.95 | -1.58% | 10,158 |
| Aug 19, 2026 | 1,829.70 | 1,829.70 | 1,710.00 | 1,717.05 | 1,717.05 | -3.27% | 9,874 |
| Aug 18, 2026 | 1,816.40 | 1,848.00 | 1,760.00 | 1,775.15 | 1,775.15 | -0.89% | 16,019 |
| Aug 17, 2026 | 1,710.80 | 1,815.00 | 1,688.40 | 1,791.10 | 1,791.10 | 6.75% | 17,924 |
| Aug 14, 2026 | 1,630.35 | 1,731.55 | 1,630.35 | 1,677.85 | 1,677.85 | 1.58% | 11,440 |
| Aug 13, 2026 | 1,667.15 | 1,710.00 | 1,625.00 | 1,651.75 | 1,651.75 | -0.98% | 16,911 |
| Aug 12, 2026 | 1,603.10 | 1,698.00 | 1,597.30 | 1,668.10 | 1,668.10 | 5.09% | 18,159 |
| Aug 11, 2026 | 1,575.05 | 1,625.20 | 1,575.05 | 1,587.25 | 1,587.25 | -1.31% | 4,682 |
| Aug 10, 2026 | 1,600.50 | 1,624.65 | 1,593.30 | 1,608.35 | 1,608.35 | 0.01% | 4,641 |
| Aug 7, 2026 | 1,620.60 | 1,630.00 | 1,590.30 | 1,608.25 | 1,608.25 | 1.04% | 2,077 |
| Aug 6, 2026 | 1,673.75 | 1,673.75 | 1,580.00 | 1,591.65 | 1,591.65 | -2.71% | 4,865 |
| Aug 5, 2026 | 1,648.50 | 1,680.50 | 1,613.15 | 1,635.95 | 1,635.95 | 1.41% | 6,958 |
| Aug 4, 2026 | 1,614.90 | 1,635.00 | 1,574.30 | 1,613.20 | 1,613.20 | 1.68% | 4,490 |
| Aug 3, 2026 | 1,614.95 | 1,614.95 | 1,557.65 | 1,586.50 | 1,586.50 | 3.09% | 8,594 |
| Jul 31, 2026 | 1,520.00 | 1,591.00 | 1,520.00 | 1,538.90 | 1,538.90 | 1.23% | 4,881 |
| Jul 30, 2026 | 1,548.30 | 1,548.30 | 1,496.05 | 1,520.20 | 1,520.20 | -1.82% | 5,766 |
| Jul 29, 2026 | 1,539.95 | 1,563.00 | 1,492.50 | 1,548.40 | 1,548.40 | 0.93% | 9,351 |
| Jul 28, 2026 | 1,632.90 | 1,632.90 | 1,534.10 | 1,534.10 | 1,534.10 | -5.00% | 8,252 |
| Jul 27, 2026 | 1,605.40 | 1,646.40 | 1,605.00 | 1,614.80 | 1,614.80 | 1.52% | 12,176 |
| Jul 24, 2026 | 1,574.65 | 1,615.80 | 1,554.15 | 1,590.55 | 1,590.55 | 3.36% | 16,096 |
| Jul 23, 2026 | 1,620.00 | 1,625.00 | 1,527.60 | 1,538.90 | 1,538.90 | -4.29% | 22,848 |
| Jul 22, 2026 | 1,641.30 | 1,684.00 | 1,572.70 | 1,607.95 | 1,607.95 | -2.87% | 26,169 |
| Jul 21, 2026 | 1,759.95 | 1,799.00 | 1,653.65 | 1,655.45 | 1,655.45 | -4.89% | 50,068 |
| Jul 20, 2026 | 1,699.55 | 1,765.85 | 1,699.55 | 1,740.65 | 1,740.65 | 2.44% | 26,487 |
| Jul 17, 2026 | 1,745.05 | 1,781.00 | 1,671.10 | 1,699.15 | 1,699.15 | -2.63% | 35,847 |
| Jul 16, 2026 | 1,719.95 | 1,769.55 | 1,719.95 | 1,745.10 | 1,745.10 | 0.21% | 11,159 |
| Jul 15, 2026 | 1,739.05 | 1,804.00 | 1,730.60 | 1,741.40 | 1,741.40 | 1.32% | 7,292 |
| Jul 14, 2026 | 1,738.55 | 1,766.20 | 1,650.00 | 1,718.65 | 1,718.65 | 0.61% | 19,031 |
| Jul 13, 2026 | 1,663.45 | 1,780.45 | 1,663.45 | 1,708.20 | 1,708.20 | 0.74% | 8,630 |
| Jul 10, 2026 | 1,697.95 | 1,719.20 | 1,685.00 | 1,695.70 | 1,695.70 | 2.03% | 2,554 |
| Jul 9, 2026 | 1,670.00 | 1,689.75 | 1,655.00 | 1,661.90 | 1,661.90 | 0.21% | 5,688 |
| Jul 8, 2026 | 1,642.80 | 1,734.00 | 1,635.85 | 1,658.40 | 1,658.40 | 0.21% | 11,472 |
| Jul 7, 2026 | 1,744.95 | 1,744.95 | 1,623.60 | 1,654.85 | 1,654.85 | -2.27% | 11,311 |
| Jul 6, 2026 | 1,711.65 | 1,739.05 | 1,635.80 | 1,693.35 | 1,693.35 | 0.17% | 23,099 |
| Jul 3, 2026 | 1,751.15 | 1,781.40 | 1,677.30 | 1,690.50 | 1,690.50 | -4.25% | 16,438 |
| Jul 2, 2026 | 1,832.85 | 1,883.00 | 1,754.20 | 1,765.55 | 1,765.55 | -1.57% | 5,062 |
| Jul 1, 2026 | 1,845.00 | 1,845.00 | 1,779.00 | 1,793.65 | 1,793.65 | -1.16% | 3,902 |
| Jun 30, 2026 | 1,766.45 | 1,855.00 | 1,766.45 | 1,814.65 | 1,814.65 | 1.04% | 4,759 |
| Jun 29, 2026 | 1,812.80 | 1,840.35 | 1,770.05 | 1,796.00 | 1,796.00 | -0.85% | 4,989 |
| Jun 25, 2026 | 1,835.35 | 1,865.95 | 1,754.05 | 1,811.35 | 1,811.35 | -1.17% | 7,044 |
| Jun 24, 2026 | 1,885.00 | 1,903.70 | 1,810.00 | 1,832.85 | 1,832.85 | -2.55% | 7,368 |
| Jun 23, 2026 | 1,972.95 | 1,972.95 | 1,865.00 | 1,880.85 | 1,880.85 | -2.73% | 5,424 |
| Jun 22, 2026 | 2,019.50 | 2,019.50 | 1,851.00 | 1,933.65 | 1,933.65 | 0.54% | 17,265 |
| 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 |