Atlanta Electricals Limited (NSE:ATLANTAELE)
India · Delayed Price · Currency is INR 1,625.90
+38.70 (2.44%)
At close: Sep 25, 2026
Atlanta Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,867.70 | 1,885.50 | 1,810.60 | 1,819.50 | 1,819.50 | -1.48% | 186,579 |
| Aug 21, 2026 | 1,712.90 | 1,857.40 | 1,700.00 | 1,846.90 | 1,846.90 | 9.37% | 402,945 |
| Aug 20, 2026 | 1,749.10 | 1,765.00 | 1,682.00 | 1,688.60 | 1,688.60 | -1.63% | 98,469 |
| Aug 19, 2026 | 1,809.20 | 1,809.20 | 1,705.10 | 1,716.50 | 1,716.50 | -3.26% | 193,933 |
| Aug 18, 2026 | 1,828.90 | 1,849.80 | 1,759.00 | 1,774.40 | 1,774.40 | -0.77% | 224,377 |
| Aug 17, 2026 | 1,709.80 | 1,816.80 | 1,683.00 | 1,788.20 | 1,788.20 | 6.39% | 500,044 |
| Aug 14, 2026 | 1,680.00 | 1,734.00 | 1,660.00 | 1,680.80 | 1,680.80 | 1.93% | 173,984 |
| Aug 13, 2026 | 1,662.00 | 1,712.90 | 1,620.00 | 1,648.90 | 1,648.90 | -0.69% | 168,225 |
| Aug 12, 2026 | 1,586.00 | 1,699.00 | 1,586.00 | 1,660.40 | 1,660.40 | 4.67% | 219,650 |
| Aug 11, 2026 | 1,607.30 | 1,625.00 | 1,575.00 | 1,586.30 | 1,586.30 | -1.31% | 48,966 |
| Aug 10, 2026 | 1,629.00 | 1,629.00 | 1,592.60 | 1,607.30 | 1,607.30 | -0.01% | 43,834 |
| Aug 7, 2026 | 1,610.50 | 1,625.00 | 1,562.50 | 1,607.40 | 1,607.40 | 0.91% | 35,639 |
| Aug 6, 2026 | 1,667.00 | 1,667.00 | 1,580.00 | 1,592.90 | 1,592.90 | -2.55% | 49,951 |
| Aug 5, 2026 | 1,643.90 | 1,681.80 | 1,619.00 | 1,634.50 | 1,634.50 | 1.27% | 135,445 |
| Aug 4, 2026 | 1,606.00 | 1,636.30 | 1,570.10 | 1,614.00 | 1,614.00 | 1.52% | 89,810 |
| Aug 3, 2026 | 1,588.00 | 1,610.00 | 1,551.30 | 1,589.80 | 1,589.80 | 3.30% | 109,420 |
| Jul 31, 2026 | 1,501.00 | 1,592.80 | 1,501.00 | 1,539.00 | 1,539.00 | 1.18% | 90,064 |
| Jul 30, 2026 | 1,540.60 | 1,540.60 | 1,495.20 | 1,521.00 | 1,521.00 | -1.75% | 67,300 |
| Jul 29, 2026 | 1,534.00 | 1,563.80 | 1,493.00 | 1,548.10 | 1,548.10 | 0.95% | 112,783 |
| Jul 28, 2026 | 1,615.00 | 1,615.00 | 1,533.60 | 1,533.60 | 1,533.60 | -5.00% | 118,094 |
| Jul 27, 2026 | 1,604.90 | 1,645.10 | 1,589.80 | 1,614.30 | 1,614.30 | 1.54% | 111,916 |
| 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 |