Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 728.30
-15.95 (-2.14%)
At close: Jan 23, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 773.00 | 774.00 | 740.00 | 744.25 | 744.25 | -0.98% | 82,580 |
| Jan 21, 2026 | 781.40 | 795.15 | 747.00 | 751.60 | 751.60 | -3.34% | 449,815 |
| Jan 20, 2026 | 844.80 | 879.75 | 768.50 | 777.60 | 777.60 | -7.11% | 859,892 |
| Jan 19, 2026 | 818.00 | 893.80 | 809.10 | 837.10 | 837.10 | 2.25% | 626,679 |
| Jan 16, 2026 | 808.95 | 825.20 | 807.00 | 818.70 | 818.70 | 1.21% | 32,010 |
| Jan 14, 2026 | 828.90 | 828.90 | 806.00 | 808.95 | 808.95 | -1.29% | 19,030 |
| Jan 13, 2026 | 807.95 | 825.00 | 801.10 | 819.55 | 819.55 | 1.81% | 45,935 |
| Jan 12, 2026 | 825.95 | 825.95 | 788.65 | 805.00 | 805.00 | -2.16% | 64,624 |
| Jan 9, 2026 | 851.60 | 865.75 | 818.35 | 822.80 | 822.80 | -5.30% | 75,043 |
| Jan 8, 2026 | 881.00 | 887.00 | 850.00 | 868.85 | 868.85 | -0.68% | 210,828 |
| Jan 7, 2026 | 885.00 | 887.00 | 872.00 | 874.80 | 874.80 | -1.44% | 39,305 |
| Jan 6, 2026 | 890.00 | 903.90 | 876.20 | 887.60 | 887.60 | 0.09% | 62,260 |
| Jan 5, 2026 | 920.00 | 920.00 | 879.00 | 886.80 | 886.80 | -2.26% | 64,222 |
| Jan 2, 2026 | 909.95 | 945.00 | 894.40 | 907.35 | 907.35 | 1.50% | 117,260 |
| Jan 1, 2026 | 897.00 | 904.05 | 867.00 | 893.90 | 893.90 | 1.65% | 263,828 |
| Dec 31, 2025 | 891.05 | 909.40 | 875.00 | 879.40 | 879.40 | -1.00% | 104,624 |
| Dec 30, 2025 | 909.50 | 918.60 | 881.00 | 888.25 | 888.25 | -2.44% | 51,880 |
| Dec 29, 2025 | 949.00 | 949.00 | 905.90 | 910.50 | 910.50 | -3.18% | 49,738 |
| Dec 26, 2025 | 940.10 | 945.95 | 930.00 | 940.45 | 940.45 | -0.01% | 38,303 |
| Dec 24, 2025 | 915.00 | 943.95 | 914.85 | 940.55 | 940.55 | 2.15% | 71,156 |
| Dec 23, 2025 | 933.90 | 945.75 | 916.20 | 920.75 | 920.75 | -0.85% | 46,981 |
| Dec 22, 2025 | 994.65 | 994.65 | 920.15 | 928.65 | 928.65 | -2.59% | 133,831 |
| Dec 19, 2025 | 951.05 | 974.25 | 935.50 | 953.35 | 953.35 | 0.24% | 109,299 |
| Dec 18, 2025 | 931.00 | 985.00 | 922.25 | 951.05 | 951.05 | 2.18% | 223,014 |
| Dec 17, 2025 | 903.00 | 936.00 | 899.05 | 930.80 | 930.80 | 2.13% | 67,508 |
| Dec 16, 2025 | 901.20 | 936.00 | 899.65 | 911.40 | 911.40 | 1.13% | 77,042 |
| Dec 15, 2025 | 924.95 | 926.70 | 896.20 | 901.20 | 901.20 | -2.58% | 45,465 |
| Dec 12, 2025 | 878.70 | 948.70 | 869.00 | 925.05 | 925.05 | 5.87% | 132,254 |
| Dec 11, 2025 | 867.00 | 900.00 | 858.50 | 873.75 | 873.75 | 0.25% | 82,239 |
| Dec 10, 2025 | 868.20 | 880.20 | 853.00 | 871.60 | 871.60 | 0.89% | 181,239 |
| Dec 9, 2025 | 820.10 | 872.00 | 814.00 | 863.90 | 863.90 | 4.34% | 84,169 |
| Dec 8, 2025 | 871.25 | 875.90 | 825.00 | 828.00 | 828.00 | -4.96% | 147,514 |
| Dec 5, 2025 | 890.00 | 897.55 | 867.50 | 871.25 | 871.25 | -2.33% | 32,479 |
| Dec 4, 2025 | 896.00 | 900.05 | 831.00 | 892.05 | 892.05 | -1.05% | 239,309 |
| Dec 3, 2025 | 915.00 | 915.00 | 891.00 | 901.50 | 901.50 | -1.23% | 82,884 |
| Dec 2, 2025 | 924.75 | 924.75 | 867.40 | 912.70 | 912.70 | -0.72% | 213,692 |
| Dec 1, 2025 | 953.00 | 953.00 | 916.35 | 919.30 | 919.30 | -2.68% | 52,600 |
| Nov 28, 2025 | 967.40 | 967.40 | 939.95 | 944.60 | 944.60 | -1.23% | 38,102 |
| Nov 27, 2025 | 985.00 | 985.00 | 950.00 | 956.40 | 956.40 | -1.00% | 45,219 |
| Nov 26, 2025 | 979.00 | 979.00 | 958.00 | 966.05 | 966.05 | -0.71% | 68,907 |
| Nov 25, 2025 | 970.00 | 1,000.30 | 961.45 | 972.95 | 972.95 | 0.67% | 137,806 |
| Nov 24, 2025 | 963.00 | 970.50 | 945.65 | 966.45 | 966.45 | -0.22% | 191,423 |
| Nov 21, 2025 | 965.95 | 975.60 | 947.10 | 968.60 | 968.60 | 0.27% | 142,758 |
| Nov 20, 2025 | 925.80 | 985.00 | 924.95 | 965.95 | 965.95 | 4.62% | 228,959 |
| Nov 19, 2025 | 958.75 | 969.65 | 910.00 | 923.30 | 923.30 | -3.36% | 208,058 |
| Nov 18, 2025 | 980.00 | 983.00 | 950.00 | 955.40 | 955.40 | -2.67% | 94,210 |
| Nov 17, 2025 | 976.00 | 988.00 | 960.50 | 981.65 | 981.65 | 1.63% | 92,102 |
| Nov 14, 2025 | 984.00 | 1,019.00 | 948.15 | 965.95 | 965.95 | -1.31% | 211,444 |
| Nov 13, 2025 | 1,025.00 | 1,030.90 | 951.00 | 978.75 | 978.75 | -3.22% | 136,917 |
| Nov 12, 2025 | 940.00 | 1,031.00 | 935.80 | 1,011.30 | 1,011.30 | 3.91% | 584,818 |