Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 1,587.40
-79.40 (-4.76%)
At close: May 5, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,645.00 | 1,645.00 | 1,583.50 | 1,587.40 | 1,587.40 | -4.76% | 183,994 |
| May 4, 2026 | 1,774.00 | 1,774.00 | 1,663.90 | 1,666.80 | 1,666.80 | -4.83% | 105,287 |
| Apr 30, 2026 | 1,800.00 | 1,835.00 | 1,727.10 | 1,751.40 | 1,751.40 | -3.66% | 140,593 |
| Apr 29, 2026 | 1,795.00 | 1,835.00 | 1,726.20 | 1,818.00 | 1,818.00 | 3.00% | 212,211 |
| Apr 28, 2026 | 1,795.00 | 1,846.20 | 1,724.90 | 1,765.10 | 1,765.10 | -2.78% | 393,569 |
| Apr 27, 2026 | 1,812.10 | 1,835.00 | 1,689.60 | 1,815.60 | 1,815.60 | 2.09% | 584,258 |
| Apr 24, 2026 | 1,650.00 | 1,778.90 | 1,632.40 | 1,778.50 | 1,778.50 | 9.97% | 1,580,726 |
| Apr 23, 2026 | 1,495.00 | 1,617.20 | 1,485.10 | 1,617.20 | 1,617.20 | 10.00% | 535,545 |
| Apr 22, 2026 | 1,385.00 | 1,480.00 | 1,360.80 | 1,470.20 | 1,470.20 | 6.77% | 322,511 |
| Apr 21, 2026 | 1,400.00 | 1,428.20 | 1,372.00 | 1,377.00 | 1,377.00 | -0.64% | 168,414 |
| Apr 20, 2026 | 1,401.00 | 1,444.90 | 1,362.30 | 1,385.90 | 1,385.90 | 0.74% | 303,872 |
| Apr 17, 2026 | 1,351.00 | 1,397.00 | 1,351.00 | 1,375.70 | 1,375.70 | 1.93% | 172,854 |
| Apr 16, 2026 | 1,360.80 | 1,360.80 | 1,301.00 | 1,349.60 | 1,349.60 | 1.71% | 147,577 |
| Apr 15, 2026 | 1,328.00 | 1,382.80 | 1,322.00 | 1,326.90 | 1,326.90 | 1.94% | 196,558 |
| Apr 13, 2026 | 1,293.00 | 1,321.60 | 1,260.70 | 1,301.60 | 1,301.60 | -0.67% | 176,690 |
| Apr 10, 2026 | 1,290.00 | 1,350.80 | 1,290.00 | 1,310.40 | 1,310.40 | 2.57% | 278,269 |
| Apr 9, 2026 | 1,259.00 | 1,312.20 | 1,237.30 | 1,277.60 | 1,277.60 | 2.75% | 484,847 |
| Apr 8, 2026 | 1,249.00 | 1,260.00 | 1,226.40 | 1,243.40 | 1,243.40 | 3.20% | 128,045 |
| Apr 7, 2026 | 1,210.30 | 1,245.00 | 1,198.00 | 1,204.80 | 1,204.80 | -0.45% | 123,606 |
| Apr 6, 2026 | 1,228.00 | 1,268.00 | 1,198.60 | 1,210.20 | 1,210.20 | 0.41% | 182,362 |
| Apr 2, 2026 | 1,200.00 | 1,239.00 | 1,187.20 | 1,205.20 | 1,205.20 | 0.07% | 228,068 |
| Apr 1, 2026 | 1,276.50 | 1,276.50 | 1,185.50 | 1,204.30 | 1,204.30 | 0.15% | 157,151 |
| Mar 30, 2026 | 1,227.50 | 1,252.00 | 1,190.00 | 1,202.55 | 1,202.55 | -2.91% | 192,619 |
| Mar 27, 2026 | 1,180.00 | 1,263.00 | 1,163.65 | 1,238.65 | 1,238.65 | 3.57% | 598,401 |
| 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 |