Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 1,589.80
+49.20 (3.19%)
At close: Jul 24, 2026
Atlanta Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,550.00 | 1,617.60 | 1,550.00 | 1,589.80 | 1,589.80 | 3.19% | 148,198 |
| Jul 23, 2026 | 1,614.10 | 1,625.30 | 1,533.40 | 1,540.60 | 1,540.60 | -4.55% | 179,308 |
| Jul 22, 2026 | 1,654.00 | 1,684.30 | 1,572.20 | 1,614.10 | 1,614.10 | -2.47% | 297,963 |
| Jul 21, 2026 | 1,740.00 | 1,800.00 | 1,651.00 | 1,654.90 | 1,654.90 | -4.77% | 655,613 |
| Jul 20, 2026 | 1,679.00 | 1,764.70 | 1,679.00 | 1,737.80 | 1,737.80 | 2.33% | 87,489 |
| Jul 17, 2026 | 1,750.00 | 1,782.90 | 1,669.80 | 1,698.30 | 1,698.30 | -2.73% | 98,638 |
| Jul 16, 2026 | 1,770.00 | 1,770.60 | 1,722.50 | 1,746.00 | 1,746.00 | 0.26% | 47,915 |
| Jul 15, 2026 | 1,750.00 | 1,813.00 | 1,732.00 | 1,741.40 | 1,741.40 | 0.69% | 103,178 |
| Jul 14, 2026 | 1,721.00 | 1,768.00 | 1,650.60 | 1,729.40 | 1,729.40 | 1.15% | 133,895 |
| Jul 13, 2026 | 1,699.90 | 1,780.10 | 1,665.70 | 1,709.80 | 1,709.80 | 0.85% | 79,092 |
| Jul 10, 2026 | 1,665.00 | 1,723.40 | 1,665.00 | 1,695.40 | 1,695.40 | 1.95% | 40,729 |
| Jul 9, 2026 | 1,675.00 | 1,689.60 | 1,652.80 | 1,663.00 | 1,663.00 | 0.62% | 59,416 |
| Jul 8, 2026 | 1,640.00 | 1,730.50 | 1,639.90 | 1,652.70 | 1,652.70 | 0.01% | 91,205 |
| Jul 7, 2026 | 1,694.50 | 1,714.90 | 1,625.00 | 1,652.50 | 1,652.50 | -2.47% | 162,248 |
| Jul 6, 2026 | 1,680.00 | 1,744.90 | 1,638.10 | 1,694.30 | 1,694.30 | 0.35% | 124,958 |
| Jul 3, 2026 | 1,794.00 | 1,794.00 | 1,677.20 | 1,688.40 | 1,688.40 | -4.36% | 129,217 |
| Jul 2, 2026 | 1,825.00 | 1,830.00 | 1,759.70 | 1,765.40 | 1,765.40 | -1.76% | 68,497 |
| Jul 1, 2026 | 1,843.00 | 1,843.00 | 1,775.00 | 1,797.00 | 1,797.00 | -0.94% | 37,040 |
| Jun 30, 2026 | 1,803.00 | 1,856.10 | 1,790.00 | 1,814.00 | 1,814.00 | 1.42% | 41,934 |
| Jun 29, 2026 | 1,815.00 | 1,840.00 | 1,767.30 | 1,788.60 | 1,788.60 | -1.29% | 71,373 |
| Jun 25, 2026 | 1,860.00 | 1,860.00 | 1,754.10 | 1,812.00 | 1,812.00 | -1.12% | 106,831 |
| Jun 24, 2026 | 1,895.00 | 1,909.80 | 1,809.00 | 1,832.60 | 1,832.60 | -2.68% | 69,581 |
| Jun 23, 2026 | 1,967.70 | 1,967.70 | 1,866.00 | 1,883.10 | 1,883.10 | -2.48% | 57,287 |
| Jun 22, 2026 | 1,970.00 | 2,011.40 | 1,850.00 | 1,931.00 | 1,931.00 | 0.80% | 147,313 |
| Jun 19, 2026 | 1,899.90 | 1,930.00 | 1,851.80 | 1,915.70 | 1,915.70 | 0.54% | 26,962 |
| Jun 18, 2026 | 1,969.00 | 1,970.00 | 1,865.00 | 1,905.50 | 1,905.50 | -2.59% | 50,050 |
| Jun 17, 2026 | 1,919.70 | 2,010.00 | 1,890.00 | 1,956.10 | 1,956.10 | 1.90% | 62,470 |
| Jun 16, 2026 | 1,850.00 | 1,919.70 | 1,836.00 | 1,919.70 | 1,919.70 | 5.00% | 99,721 |
| Jun 15, 2026 | 1,885.00 | 1,894.40 | 1,781.10 | 1,828.30 | 1,828.30 | -0.84% | 46,174 |
| Jun 12, 2026 | 1,865.00 | 1,885.00 | 1,775.50 | 1,843.70 | 1,843.70 | 1.01% | 120,812 |
| Jun 11, 2026 | 1,846.20 | 1,940.00 | 1,801.20 | 1,825.20 | 1,825.20 | -1.63% | 48,541 |
| Jun 10, 2026 | 1,890.70 | 1,929.90 | 1,830.10 | 1,855.50 | 1,855.50 | -1.86% | 34,410 |
| Jun 9, 2026 | 1,944.00 | 1,993.00 | 1,872.10 | 1,890.70 | 1,890.70 | -3.27% | 49,415 |
| Jun 8, 2026 | 1,941.80 | 1,995.00 | 1,941.80 | 1,954.60 | 1,954.60 | -4.37% | 78,343 |
| Jun 5, 2026 | 2,140.00 | 2,144.20 | 2,044.00 | 2,044.00 | 2,044.00 | -5.00% | 64,072 |
| Jun 4, 2026 | 2,148.00 | 2,152.60 | 2,082.00 | 2,151.50 | 2,151.50 | 4.95% | 87,277 |
| Jun 3, 2026 | 1,943.00 | 2,050.10 | 1,881.10 | 2,050.10 | 2,050.10 | 5.00% | 116,065 |
| Jun 2, 2026 | 2,034.00 | 2,034.00 | 1,933.20 | 1,952.50 | 1,952.50 | -1.57% | 69,770 |
| Jun 1, 2026 | 2,010.00 | 2,058.00 | 1,918.30 | 1,983.60 | 1,983.60 | 0.59% | 168,188 |
| May 29, 2026 | 1,972.20 | 1,972.20 | 1,835.00 | 1,971.90 | 1,971.90 | 4.98% | 195,275 |
| May 27, 2026 | 1,868.90 | 1,878.30 | 1,868.90 | 1,878.30 | 1,878.30 | 5.00% | 37,456 |
| May 26, 2026 | 1,720.00 | 1,788.90 | 1,703.80 | 1,788.90 | 1,788.90 | 4.99% | 176,494 |
| May 25, 2026 | 1,676.10 | 1,752.20 | 1,676.10 | 1,703.80 | 1,703.80 | 2.10% | 184,888 |
| May 22, 2026 | 1,645.70 | 1,695.00 | 1,631.60 | 1,668.80 | 1,668.80 | 1.70% | 91,362 |
| May 21, 2026 | 1,645.20 | 1,680.00 | 1,631.10 | 1,640.90 | 1,640.90 | -0.26% | 74,990 |
| May 20, 2026 | 1,577.00 | 1,662.00 | 1,568.20 | 1,645.20 | 1,645.20 | 3.94% | 204,850 |
| May 19, 2026 | 1,630.00 | 1,670.10 | 1,570.00 | 1,582.90 | 1,582.90 | -3.84% | 151,541 |
| May 18, 2026 | 1,672.00 | 1,697.80 | 1,646.10 | 1,646.10 | 1,646.10 | -5.00% | 63,341 |
| May 15, 2026 | 1,820.10 | 1,830.00 | 1,732.70 | 1,732.70 | 1,732.70 | -5.00% | 120,248 |
| May 14, 2026 | 1,839.00 | 1,901.80 | 1,785.00 | 1,823.80 | 1,823.80 | 0.69% | 276,635 |