ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 72.35
-1.30 (-1.77%)
At close: Jul 30, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.15 | 72.30 | 70.00 | 70.00 | 70.00 | -3.85% | 98,400 |
| Jul 31, 2025 | 72.95 | 74.45 | 72.10 | 72.80 | 72.80 | 0.62% | 31,200 |
| Jul 30, 2025 | 73.65 | 73.65 | 72.00 | 72.35 | 72.35 | -1.77% | 78,000 |
| Jul 29, 2025 | 74.90 | 74.95 | 73.10 | 73.65 | 73.65 | -0.81% | 21,600 |
| Jul 28, 2025 | 77.15 | 77.15 | 73.55 | 74.25 | 74.25 | -2.30% | 64,800 |
| Jul 25, 2025 | 78.00 | 78.00 | 75.25 | 76.00 | 76.00 | -1.81% | 30,000 |
| Jul 24, 2025 | 75.95 | 80.85 | 75.70 | 77.40 | 77.40 | 2.93% | 111,600 |
| Jul 23, 2025 | 76.10 | 76.45 | 74.80 | 75.20 | 75.20 | -3.03% | 98,400 |
| Jul 22, 2025 | 79.95 | 79.95 | 77.30 | 77.55 | 77.55 | -1.84% | 42,000 |
| Jul 21, 2025 | 79.00 | 80.45 | 78.10 | 79.00 | 79.00 | 2.46% | 76,800 |
| Jul 18, 2025 | 77.50 | 81.00 | 76.90 | 77.10 | 77.10 | -1.47% | 116,400 |
| Jul 17, 2025 | 76.10 | 78.95 | 76.00 | 78.25 | 78.25 | 1.36% | 102,000 |
| Jul 16, 2025 | 79.40 | 83.50 | 76.05 | 77.20 | 77.20 | -3.62% | 326,400 |
| Jul 15, 2025 | 85.15 | 86.10 | 79.20 | 80.10 | 80.10 | -3.67% | 196,800 |
| Jul 14, 2025 | 80.70 | 91.00 | 80.00 | 83.15 | 83.15 | 3.04% | 526,800 |
| Jul 11, 2025 | 81.00 | 81.00 | 80.00 | 80.70 | 80.70 | -0.19% | 62,400 |
| Jul 10, 2025 | 82.00 | 83.00 | 80.10 | 80.85 | 80.85 | 0.25% | 128,400 |
| Jul 9, 2025 | 80.95 | 81.00 | 79.70 | 80.65 | 80.65 | 1.51% | 20,400 |
| Jul 8, 2025 | 79.90 | 81.00 | 79.05 | 79.45 | 79.45 | 0.38% | 24,000 |
| Jul 7, 2025 | 76.00 | 79.50 | 76.00 | 79.15 | 79.15 | 2.00% | 24,000 |
| Jul 4, 2025 | 77.15 | 77.60 | 77.00 | 77.60 | 77.60 | 0.58% | 10,800 |
| Jul 3, 2025 | 80.00 | 80.00 | 77.15 | 77.15 | 77.15 | -3.80% | 13,200 |
| Jul 2, 2025 | 74.55 | 82.00 | 72.75 | 80.20 | 80.20 | 7.65% | 68,400 |
| Jul 1, 2025 | 75.00 | 75.95 | 74.50 | 74.50 | 74.50 | -1.32% | 25,200 |
| Jun 30, 2025 | 75.80 | 77.05 | 75.00 | 75.50 | 75.50 | -2.33% | 171,600 |
| Jun 27, 2025 | 75.50 | 77.50 | 74.00 | 77.30 | 77.30 | 2.38% | 108,000 |
| Jun 26, 2025 | 78.30 | 78.60 | 75.05 | 75.50 | 75.50 | -3.64% | 286,800 |
| Jun 25, 2025 | 80.15 | 81.25 | 78.20 | 78.35 | 78.35 | -2.49% | 56,400 |
| Jun 24, 2025 | 80.00 | 82.30 | 78.55 | 80.35 | 80.35 | 2.62% | 60,000 |
| Jun 23, 2025 | 80.00 | 80.00 | 78.20 | 78.30 | 78.30 | -2.25% | 18,000 |
| Jun 20, 2025 | 79.20 | 81.45 | 78.20 | 80.10 | 80.10 | 1.14% | 56,400 |
| Jun 19, 2025 | 79.70 | 81.90 | 78.70 | 79.20 | 79.20 | -0.63% | 30,000 |
| Jun 18, 2025 | 82.00 | 83.20 | 79.15 | 79.70 | 79.70 | -0.93% | 138,000 |
| Jun 17, 2025 | 84.90 | 85.50 | 80.00 | 80.45 | 80.45 | -4.57% | 139,200 |
| Jun 16, 2025 | 80.00 | 86.00 | 78.85 | 84.30 | 84.30 | 5.24% | 79,200 |
| Jun 13, 2025 | 82.00 | 82.00 | 79.25 | 80.10 | 80.10 | -1.60% | 56,400 |
| Jun 12, 2025 | 85.05 | 85.60 | 81.10 | 81.40 | 81.40 | -5.07% | 40,800 |
| Jun 11, 2025 | 87.35 | 87.70 | 85.40 | 85.75 | 85.75 | -1.83% | 51,600 |
| Jun 10, 2025 | 88.00 | 88.00 | 87.30 | 87.35 | 87.35 | -1.63% | 24,000 |
| Jun 9, 2025 | 87.85 | 90.40 | 87.80 | 88.80 | 88.80 | 1.95% | 54,000 |
| Jun 6, 2025 | 87.80 | 89.15 | 87.10 | 87.10 | 87.10 | -1.08% | 30,000 |
| Jun 5, 2025 | 90.50 | 91.85 | 87.50 | 88.05 | 88.05 | -2.49% | 60,000 |
| Jun 4, 2025 | 89.55 | 92.05 | 89.55 | 90.30 | 90.30 | 0.95% | 44,400 |
| Jun 3, 2025 | 88.50 | 91.00 | 88.20 | 89.45 | 89.45 | -0.94% | 25,200 |
| Jun 2, 2025 | 90.60 | 94.95 | 86.05 | 90.30 | 90.30 | -1.58% | 97,200 |
| May 30, 2025 | 94.65 | 94.65 | 91.35 | 91.75 | 91.75 | -0.27% | 31,200 |
| May 29, 2025 | 92.00 | 96.30 | 91.10 | 92.00 | 92.00 | -0.54% | 148,800 |
| May 28, 2025 | 95.10 | 97.00 | 90.00 | 92.50 | 92.50 | -5.13% | 135,600 |
| May 27, 2025 | 98.00 | 99.25 | 97.00 | 97.50 | 97.50 | -0.05% | 45,600 |
| May 26, 2025 | 94.25 | 100.00 | 94.00 | 97.55 | 97.55 | 2.96% | 63,600 |