Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 1,195.95
-13.85 (-1.14%)
At close: Mar 25, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,213.00 | 1,277.00 | 1,187.45 | 1,195.95 | 1,195.95 | -1.14% | 339,712 |
| Mar 24, 2026 | 1,148.00 | 1,209.80 | 1,132.65 | 1,209.80 | 1,209.80 | 10.00% | 482,378 |
| Mar 23, 2026 | 1,170.00 | 1,170.00 | 1,066.00 | 1,099.85 | 1,099.85 | -6.73% | 510,574 |
| Mar 20, 2026 | 1,089.00 | 1,179.20 | 1,087.15 | 1,179.20 | 1,179.20 | 10.00% | 470,551 |
| Mar 19, 2026 | 1,054.00 | 1,116.90 | 1,039.45 | 1,072.00 | 1,072.00 | -0.47% | 306,743 |
| Mar 18, 2026 | 1,020.50 | 1,092.65 | 1,020.50 | 1,077.05 | 1,077.05 | 4.24% | 187,686 |
| Mar 17, 2026 | 999.00 | 1,040.00 | 978.00 | 1,033.25 | 1,033.25 | 5.46% | 150,123 |
| Mar 16, 2026 | 992.00 | 1,013.00 | 961.35 | 979.75 | 979.75 | -0.38% | 118,184 |
| Mar 13, 2026 | 1,050.00 | 1,060.00 | 968.20 | 983.50 | 983.50 | -6.01% | 203,695 |
| Mar 12, 2026 | 980.00 | 1,072.00 | 972.00 | 1,046.40 | 1,046.40 | 6.05% | 252,854 |
| Mar 11, 2026 | 1,004.00 | 1,039.80 | 981.30 | 986.70 | 986.70 | -2.17% | 149,888 |
| Mar 10, 2026 | 929.80 | 1,008.60 | 926.35 | 1,008.60 | 1,008.60 | 10.00% | 218,696 |
| Mar 9, 2026 | 915.10 | 924.70 | 876.05 | 916.95 | 916.95 | -0.14% | 98,517 |
| Mar 6, 2026 | 939.00 | 967.00 | 905.10 | 918.20 | 918.20 | -2.32% | 129,555 |
| Mar 5, 2026 | 874.95 | 949.30 | 871.55 | 940.05 | 940.05 | 8.45% | 181,614 |
| Mar 4, 2026 | 880.00 | 896.15 | 861.55 | 866.80 | 866.80 | -3.57% | 77,841 |
| Mar 2, 2026 | 885.00 | 929.60 | 881.00 | 898.85 | 898.85 | -4.00% | 119,558 |
| Feb 27, 2026 | 895.00 | 952.00 | 881.00 | 936.35 | 936.35 | 5.97% | 185,907 |
| Feb 26, 2026 | 901.95 | 901.95 | 878.45 | 883.60 | 883.60 | -0.08% | 56,414 |
| Feb 25, 2026 | 889.45 | 902.95 | 875.00 | 884.35 | 884.35 | 0.34% | 54,347 |
| Feb 24, 2026 | 919.95 | 919.95 | 872.25 | 881.35 | 881.35 | -2.61% | 83,838 |
| Feb 23, 2026 | 899.95 | 925.00 | 894.05 | 905.00 | 905.00 | 1.28% | 93,043 |
| Feb 20, 2026 | 889.95 | 908.95 | 870.00 | 893.55 | 893.55 | 0.85% | 52,472 |
| Feb 19, 2026 | 920.00 | 923.75 | 881.05 | 886.00 | 886.00 | -3.46% | 66,295 |
| Feb 18, 2026 | 890.00 | 935.00 | 890.00 | 917.75 | 917.75 | 2.77% | 118,657 |
| Feb 17, 2026 | 864.90 | 899.00 | 860.00 | 893.05 | 893.05 | 3.25% | 66,614 |
| Feb 16, 2026 | 865.00 | 887.05 | 861.00 | 864.90 | 864.90 | -0.81% | 42,561 |
| Feb 13, 2026 | 886.00 | 889.25 | 864.35 | 871.95 | 871.95 | -2.81% | 60,733 |
| Feb 12, 2026 | 891.75 | 906.00 | 880.10 | 897.15 | 897.15 | 0.61% | 56,349 |
| Feb 11, 2026 | 902.95 | 908.70 | 887.30 | 891.75 | 891.75 | -1.19% | 36,672 |
| Feb 10, 2026 | 884.45 | 917.00 | 875.75 | 902.45 | 902.45 | 3.13% | 229,469 |
| Feb 9, 2026 | 830.00 | 883.75 | 830.00 | 875.10 | 875.10 | 7.55% | 123,190 |
| Feb 6, 2026 | 807.00 | 830.00 | 794.00 | 813.65 | 813.65 | 0.76% | 63,893 |
| Feb 5, 2026 | 827.40 | 827.40 | 798.45 | 807.55 | 807.55 | -2.74% | 74,465 |
| Feb 4, 2026 | 819.70 | 850.00 | 813.25 | 830.30 | 830.30 | 3.06% | 175,120 |
| Feb 3, 2026 | 768.95 | 805.65 | 751.05 | 805.65 | 805.65 | 9.99% | 132,911 |
| Feb 2, 2026 | 722.00 | 750.05 | 715.05 | 732.45 | 732.45 | 2.25% | 142,964 |
| Feb 1, 2026 | 756.25 | 778.00 | 710.00 | 716.30 | 716.30 | -5.26% | 80,877 |
| Jan 30, 2026 | 775.00 | 777.00 | 747.00 | 756.10 | 756.10 | 0.15% | 111,585 |
| Jan 29, 2026 | 730.00 | 760.00 | 730.00 | 754.95 | 754.95 | 3.80% | 80,329 |
| Jan 28, 2026 | 726.35 | 740.25 | 709.05 | 727.30 | 727.30 | 0.14% | 141,985 |
| Jan 27, 2026 | 730.95 | 735.80 | 707.60 | 726.30 | 726.30 | -0.27% | 71,560 |
| Jan 23, 2026 | 745.00 | 745.05 | 715.10 | 728.30 | 728.30 | -2.14% | 114,737 |
| 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 |