Atlanta Electricals Limited (BOM:544527)
India · Delayed Price · Currency is INR 1,373.20
-13.05 (-0.94%)
At close: Apr 21, 2026
BOM:544527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 983.35 | 1,070.00 | 974.30 | 1,043.20 | 1,043.20 | 5.86% | 7,773 |
| Mar 11, 2026 | 1,018.80 | 1,035.80 | 980.05 | 985.45 | 985.45 | -1.88% | 10,894 |
| Mar 10, 2026 | 929.95 | 1,004.30 | 929.95 | 1,004.30 | 1,004.30 | 10.00% | 8,847 |
| Mar 9, 2026 | 939.60 | 939.60 | 881.95 | 913.00 | 913.00 | -0.63% | 4,061 |
| Mar 6, 2026 | 944.60 | 966.35 | 915.95 | 918.75 | 918.75 | -2.24% | 4,054 |
| Mar 5, 2026 | 867.60 | 949.00 | 867.60 | 939.80 | 939.80 | 8.38% | 8,762 |
| Mar 4, 2026 | 868.35 | 885.00 | 860.40 | 867.15 | 867.15 | -3.59% | 6,161 |
| Mar 2, 2026 | 919.75 | 930.00 | 882.10 | 899.45 | 899.45 | -4.05% | 5,163 |
| Feb 27, 2026 | 880.60 | 972.55 | 880.60 | 937.45 | 937.45 | 6.03% | 26,289 |
| Feb 26, 2026 | 899.00 | 899.95 | 879.60 | 884.15 | 884.15 | -0.06% | 2,974 |
| Feb 25, 2026 | 892.25 | 899.95 | 875.00 | 884.70 | 884.70 | 0.33% | 4,527 |
| Feb 24, 2026 | 918.00 | 918.00 | 873.15 | 881.75 | 881.75 | -2.58% | 5,405 |
| Feb 23, 2026 | 900.20 | 925.00 | 893.40 | 905.10 | 905.10 | 1.33% | 4,879 |
| Feb 20, 2026 | 880.60 | 909.00 | 875.00 | 893.25 | 893.25 | 0.60% | 4,606 |
| Feb 19, 2026 | 918.55 | 924.75 | 880.60 | 887.95 | 887.95 | -3.15% | 4,225 |
| Feb 18, 2026 | 876.85 | 934.80 | 876.85 | 916.80 | 916.80 | 2.80% | 5,015 |
| Feb 17, 2026 | 870.00 | 895.90 | 866.95 | 891.85 | 891.85 | 2.87% | 2,406 |
| Feb 16, 2026 | 839.85 | 886.35 | 839.85 | 866.95 | 866.95 | -0.47% | 3,891 |
| 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 |