ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 26.55
0.00 (0.00%)
At close: Mar 5, 2026
ATC Energies System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.95 | 27.35 | 25.90 | 26.15 | 26.15 | -1.51% | 54,000 |
| Mar 5, 2026 | 28.30 | 28.50 | 26.20 | 26.55 | 26.55 | - | 36,000 |
| Mar 4, 2026 | 26.70 | 27.65 | 25.55 | 26.55 | 26.55 | -2.75% | 25,200 |
| Mar 2, 2026 | 26.60 | 28.00 | 26.60 | 27.30 | 27.30 | -3.36% | 30,000 |
| Feb 27, 2026 | 28.85 | 29.00 | 28.10 | 28.25 | 28.25 | -0.88% | 21,600 |
| Feb 26, 2026 | 30.00 | 30.15 | 28.05 | 28.50 | 28.50 | -5.94% | 52,800 |
| Feb 25, 2026 | 30.85 | 31.00 | 30.10 | 30.30 | 30.30 | -1.78% | 16,800 |
| Feb 24, 2026 | 28.40 | 31.00 | 28.40 | 30.85 | 30.85 | 4.22% | 25,200 |
| Feb 23, 2026 | 31.50 | 31.50 | 29.15 | 29.60 | 29.60 | -1.33% | 16,800 |
| Feb 20, 2026 | 29.60 | 30.05 | 29.55 | 30.00 | 30.00 | 0.67% | 19,200 |
| Feb 19, 2026 | 30.05 | 30.05 | 29.70 | 29.80 | 29.80 | -0.67% | 19,200 |
| Feb 18, 2026 | 29.85 | 30.95 | 29.55 | 30.00 | 30.00 | 0.84% | 30,000 |
| Feb 17, 2026 | 31.05 | 32.15 | 29.25 | 29.75 | 29.75 | -4.49% | 50,400 |
| Feb 16, 2026 | 30.65 | 32.00 | 30.00 | 31.15 | 31.15 | 1.63% | 55,200 |
| Feb 13, 2026 | 32.00 | 32.00 | 30.65 | 30.65 | 30.65 | -3.62% | 3,600 |
| Feb 12, 2026 | 32.00 | 32.00 | 30.85 | 31.80 | 31.80 | 1.44% | 18,000 |
| Feb 11, 2026 | 32.15 | 32.45 | 31.35 | 31.35 | 31.35 | -2.49% | 8,400 |
| Feb 10, 2026 | 32.50 | 32.50 | 31.60 | 32.15 | 32.15 | 3.71% | 28,800 |
| Feb 9, 2026 | 30.65 | 31.75 | 30.65 | 31.00 | 31.00 | 1.97% | 21,600 |
| Feb 6, 2026 | 30.05 | 30.60 | 30.00 | 30.40 | 30.40 | 3.05% | 21,600 |
| Feb 5, 2026 | 30.40 | 30.40 | 29.15 | 29.50 | 29.50 | -1.83% | 12,000 |
| Feb 4, 2026 | 30.00 | 30.15 | 29.00 | 30.05 | 30.05 | 2.91% | 30,000 |
| Feb 3, 2026 | 29.30 | 31.00 | 29.10 | 29.20 | 29.20 | - | 24,000 |
| Feb 2, 2026 | 28.50 | 29.20 | 27.00 | 29.20 | 29.20 | 0.52% | 75,600 |
| Feb 1, 2026 | 29.15 | 29.95 | 28.65 | 29.05 | 29.05 | -0.34% | 24,000 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.00 | 29.15 | 29.15 | -2.51% | 27,600 |
| Jan 29, 2026 | 29.10 | 30.80 | 29.00 | 29.90 | 29.90 | -4.47% | 94,800 |
| Jan 28, 2026 | 31.70 | 31.70 | 30.40 | 31.30 | 31.30 | -1.42% | 15,600 |
| Jan 27, 2026 | 31.50 | 31.90 | 30.25 | 31.75 | 31.75 | -0.78% | 16,800 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.15 | 32.00 | 32.00 | 1.59% | 10,800 |
| Jan 22, 2026 | 31.65 | 32.85 | 31.50 | 31.50 | 31.50 | -0.94% | 20,400 |
| Jan 21, 2026 | 31.50 | 33.00 | 30.00 | 31.80 | 31.80 | 0.63% | 43,200 |
| Jan 20, 2026 | 32.50 | 33.15 | 31.25 | 31.60 | 31.60 | -2.77% | 25,200 |
| Jan 19, 2026 | 33.00 | 33.45 | 32.45 | 32.50 | 32.50 | -1.66% | 22,800 |
| Jan 16, 2026 | 33.45 | 34.80 | 32.55 | 33.05 | 33.05 | -2.79% | 43,200 |
| Jan 14, 2026 | 33.95 | 34.00 | 33.00 | 34.00 | 34.00 | 1.80% | 8,400 |
| Jan 13, 2026 | 33.95 | 33.95 | 33.40 | 33.40 | 33.40 | 0.91% | 7,200 |
| Jan 12, 2026 | 32.05 | 34.00 | 32.05 | 33.10 | 33.10 | -5.56% | 25,200 |
| Jan 9, 2026 | 34.80 | 35.20 | 33.75 | 35.05 | 35.05 | 1.30% | 31,200 |
| Jan 8, 2026 | 35.45 | 36.30 | 34.35 | 34.60 | 34.60 | -1.84% | 25,200 |
| Jan 7, 2026 | 35.35 | 35.70 | 35.00 | 35.25 | 35.25 | -0.70% | 16,800 |
| Jan 6, 2026 | 35.75 | 36.20 | 35.25 | 35.50 | 35.50 | -2.20% | 22,800 |
| Jan 5, 2026 | 36.25 | 36.45 | 35.50 | 36.30 | 36.30 | -0.82% | 21,600 |
| Jan 2, 2026 | 37.45 | 37.95 | 35.10 | 36.60 | 36.60 | -2.27% | 27,600 |
| Jan 1, 2026 | 37.00 | 37.45 | 36.80 | 37.45 | 37.45 | 0.40% | 9,600 |
| Dec 31, 2025 | 37.00 | 37.50 | 36.55 | 37.30 | 37.30 | 3.61% | 10,800 |
| Dec 30, 2025 | 34.20 | 36.50 | 34.20 | 36.00 | 36.00 | -2.57% | 20,400 |
| Dec 29, 2025 | 36.65 | 37.50 | 36.60 | 36.95 | 36.95 | -4.03% | 36,000 |
| Dec 26, 2025 | 38.30 | 38.95 | 38.10 | 38.50 | 38.50 | -1.79% | 12,000 |
| Dec 24, 2025 | 38.90 | 39.95 | 38.90 | 39.20 | 39.20 | 1.16% | 14,400 |