Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 1,473.70
-41.40 (-2.73%)
Nov 5, 2026, 3:30 PM IST
Atlanta Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,515.10 | 1,548.00 | 1,466.10 | 1,473.70 | 1,473.70 | -2.73% | 93,132 |
| Nov 4, 2026 | 1,400.00 | 1,549.00 | 1,394.80 | 1,515.10 | 1,515.10 | 7.23% | 192,010 |
| Nov 3, 2026 | 1,425.00 | 1,446.50 | 1,328.90 | 1,413.00 | 1,413.00 | -1.21% | 409,019 |
| Nov 2, 2026 | 1,480.30 | 1,508.80 | 1,430.30 | 1,430.30 | 1,430.30 | -10.00% | 585,860 |
| Oct 30, 2026 | 1,667.00 | 1,673.80 | 1,551.00 | 1,589.20 | 1,589.20 | -4.67% | 164,164 |
| Oct 29, 2026 | 1,655.00 | 1,675.00 | 1,635.00 | 1,667.00 | 1,667.00 | 1.80% | 90,607 |
| Oct 28, 2026 | 1,634.30 | 1,674.60 | 1,626.90 | 1,637.50 | 1,637.50 | 0.20% | 93,203 |
| Oct 27, 2026 | 1,659.90 | 1,690.00 | 1,621.20 | 1,634.30 | 1,634.30 | 0.63% | 120,602 |
| Oct 26, 2026 | 1,607.60 | 1,682.00 | 1,603.40 | 1,624.10 | 1,624.10 | 0.28% | 108,109 |
| Oct 23, 2026 | 1,680.00 | 1,680.60 | 1,587.00 | 1,619.50 | 1,619.50 | -4.09% | 80,470 |
| Oct 22, 2026 | 1,678.00 | 1,720.00 | 1,665.00 | 1,688.60 | 1,688.60 | -0.07% | 92,699 |
| Oct 21, 2026 | 1,704.70 | 1,725.90 | 1,643.40 | 1,689.70 | 1,689.70 | 0.06% | 143,200 |
| Oct 19, 2026 | 1,704.00 | 1,710.30 | 1,671.00 | 1,688.70 | 1,688.70 | -0.38% | 60,870 |
| Oct 16, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,695.20 | 1,695.20 | -0.94% | 74,165 |
| Oct 15, 2026 | 1,819.00 | 1,823.90 | 1,702.00 | 1,711.30 | 1,711.30 | -5.04% | 181,299 |
| Oct 14, 2026 | 1,863.40 | 1,986.50 | 1,790.00 | 1,802.20 | 1,802.20 | -2.69% | 614,422 |
| Oct 13, 2026 | 1,854.90 | 1,860.00 | 1,776.00 | 1,852.00 | 1,852.00 | 0.33% | 92,194 |
| Oct 12, 2026 | 1,796.00 | 1,869.00 | 1,775.00 | 1,846.00 | 1,846.00 | 4.32% | 139,754 |
| Oct 9, 2026 | 1,840.00 | 1,840.00 | 1,741.10 | 1,769.50 | 1,769.50 | -2.05% | 168,656 |
| Oct 8, 2026 | 1,896.00 | 1,911.90 | 1,755.00 | 1,806.60 | 1,806.60 | -3.69% | 336,989 |
| Oct 7, 2026 | 1,869.00 | 1,938.50 | 1,857.60 | 1,875.80 | 1,875.80 | 0.35% | 281,587 |
| Oct 6, 2026 | 1,900.50 | 1,968.30 | 1,856.60 | 1,869.30 | 1,869.30 | -0.72% | 339,216 |
| Oct 5, 2026 | 1,745.50 | 1,888.10 | 1,725.00 | 1,882.90 | 1,882.90 | 9.69% | 379,316 |
| Oct 1, 2026 | 1,608.00 | 1,738.80 | 1,596.00 | 1,716.50 | 1,716.50 | 6.74% | 345,205 |
| Sep 30, 2026 | 1,615.00 | 1,652.50 | 1,600.00 | 1,608.10 | 1,608.10 | -1.60% | 85,264 |
| Sep 29, 2026 | 1,605.00 | 1,657.40 | 1,584.20 | 1,634.20 | 1,634.20 | 1.30% | 157,786 |
| Sep 28, 2026 | 1,625.90 | 1,625.90 | 1,550.30 | 1,613.30 | 1,613.30 | -0.77% | 118,334 |
| Sep 25, 2026 | 1,617.40 | 1,632.20 | 1,557.70 | 1,625.90 | 1,625.90 | 2.44% | 155,340 |
| Sep 24, 2026 | 1,676.00 | 1,676.00 | 1,577.00 | 1,587.20 | 1,587.20 | -4.17% | 107,385 |
| Sep 23, 2026 | 1,680.00 | 1,707.00 | 1,640.00 | 1,656.30 | 1,656.30 | -0.52% | 78,945 |
| Sep 22, 2026 | 1,719.00 | 1,724.80 | 1,649.20 | 1,664.90 | 1,664.90 | -1.80% | 71,639 |
| Sep 21, 2026 | 1,676.00 | 1,706.80 | 1,667.80 | 1,695.40 | 1,695.40 | 1.76% | 53,263 |
| Sep 18, 2026 | 1,641.80 | 1,699.90 | 1,637.90 | 1,666.10 | 1,666.10 | 2.01% | 104,958 |
| Sep 17, 2026 | 1,659.00 | 1,693.40 | 1,614.90 | 1,633.30 | 1,633.30 | -1.31% | 91,935 |
| Sep 16, 2026 | 1,680.00 | 1,686.90 | 1,623.90 | 1,655.00 | 1,655.00 | -0.30% | 78,831 |
| Sep 15, 2026 | 1,765.10 | 1,784.20 | 1,652.20 | 1,660.00 | 1,660.00 | -6.63% | 106,063 |
| Sep 11, 2026 | 1,798.00 | 1,798.00 | 1,759.00 | 1,777.80 | 1,777.80 | -1.53% | 69,995 |
| Sep 10, 2026 | 1,848.00 | 1,859.90 | 1,796.10 | 1,805.40 | 1,805.40 | -2.34% | 53,101 |
| Sep 9, 2026 | 1,912.00 | 1,932.80 | 1,831.00 | 1,848.70 | 1,848.70 | -3.83% | 103,680 |
| Sep 8, 2026 | 1,940.10 | 1,948.00 | 1,882.30 | 1,922.30 | 1,922.30 | -0.82% | 151,171 |
| Sep 7, 2026 | 1,898.10 | 1,958.00 | 1,890.30 | 1,938.10 | 1,938.10 | 3.00% | 141,076 |
| Sep 4, 2026 | 1,905.90 | 1,920.00 | 1,847.90 | 1,881.70 | 1,881.70 | -0.25% | 102,999 |
| Sep 3, 2026 | 1,860.00 | 1,925.00 | 1,817.90 | 1,886.40 | 1,886.40 | 2.58% | 253,182 |
| Sep 2, 2026 | 1,816.90 | 1,846.90 | 1,784.90 | 1,838.90 | 1,838.90 | 0.84% | 70,238 |
| Sep 1, 2026 | 1,832.70 | 1,874.50 | 1,813.10 | 1,823.60 | 1,823.60 | -0.37% | 169,455 |
| Aug 31, 2026 | 1,755.00 | 1,845.00 | 1,745.00 | 1,830.40 | 1,830.40 | 4.89% | 300,563 |
| Aug 28, 2026 | 1,684.00 | 1,750.00 | 1,675.30 | 1,745.10 | 1,745.10 | 4.19% | 128,412 |
| Aug 27, 2026 | 1,725.90 | 1,725.90 | 1,668.00 | 1,674.90 | 1,674.90 | -2.91% | 96,691 |
| Aug 26, 2026 | 1,715.00 | 1,755.00 | 1,687.00 | 1,725.10 | 1,725.10 | 0.32% | 161,888 |
| Aug 25, 2026 | 1,801.00 | 1,812.00 | 1,712.60 | 1,719.60 | 1,719.60 | -5.49% | 120,669 |