Atlas Cycles (Haryana) Limited (NSE:ATLASCYCLE)
India · Delayed Price · Currency is INR 126.70
-3.85 (-2.95%)
Sep 8, 2025, 3:26 PM IST
Atlas Cycles (Haryana) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 127.10 | 130.73 | 126.12 | 127.82 | 130.55 | -0.45% | 3,086 |
| Sep 4, 2025 | 130.00 | 133.40 | 126.50 | 128.40 | 128.40 | -2.10% | 3,308 |
| Sep 3, 2025 | 133.10 | 133.10 | 127.80 | 131.15 | 131.15 | 1.35% | 4,009 |
| Sep 2, 2025 | 137.10 | 137.10 | 127.35 | 129.40 | 129.40 | -0.96% | 7,181 |
| Sep 1, 2025 | 130.05 | 134.80 | 130.00 | 130.65 | 130.65 | -3.08% | 3,094 |
| Aug 29, 2025 | 130.20 | 134.80 | 130.00 | 134.80 | 134.80 | 4.94% | 20,074 |
| Aug 28, 2025 | 131.60 | 132.10 | 126.30 | 128.45 | 128.45 | -2.06% | 12,733 |
| Aug 26, 2025 | 130.90 | 131.15 | 121.25 | 131.15 | 131.15 | 4.96% | 22,259 |
| Aug 25, 2025 | 118.65 | 124.95 | 118.65 | 124.95 | 124.95 | 5.00% | 7,772 |
| Aug 22, 2025 | 116.10 | 122.00 | 116.00 | 119.00 | 119.00 | -0.34% | 2,696 |
| Aug 21, 2025 | 117.25 | 122.40 | 117.00 | 119.40 | 119.40 | 1.83% | 1,935 |
| Aug 20, 2025 | 117.00 | 122.50 | 116.20 | 117.25 | 117.25 | 0.30% | 5,536 |
| Aug 19, 2025 | 119.00 | 119.00 | 111.00 | 116.90 | 116.90 | 1.21% | 6,507 |
| Aug 18, 2025 | 112.00 | 116.00 | 111.60 | 115.50 | 115.50 | -1.66% | 7,117 |
| Aug 14, 2025 | 118.30 | 118.50 | 113.55 | 117.45 | 117.45 | -1.72% | 5,135 |
| Aug 13, 2025 | 121.00 | 121.90 | 116.50 | 119.50 | 119.50 | 0.55% | 3,252 |
| Aug 12, 2025 | 123.40 | 124.90 | 118.10 | 118.85 | 118.85 | -4.31% | 6,405 |
| Aug 11, 2025 | 128.90 | 129.00 | 122.55 | 124.20 | 124.20 | -3.65% | 4,819 |
| Aug 8, 2025 | 128.95 | 128.95 | 128.90 | 128.90 | 128.90 | 1.42% | 1,825 |
| Aug 7, 2025 | 127.00 | 129.40 | 127.00 | 127.10 | 127.10 | 0.08% | 1,684 |
| Aug 6, 2025 | 128.00 | 128.00 | 125.10 | 127.00 | 127.00 | 0.67% | 2,653 |
| Aug 5, 2025 | 124.55 | 129.00 | 124.55 | 126.15 | 126.15 | -0.71% | 620 |
| Aug 4, 2025 | 128.00 | 128.00 | 125.45 | 127.05 | 127.05 | -0.74% | 2,242 |
| Aug 1, 2025 | 127.20 | 129.00 | 127.20 | 128.00 | 128.00 | -0.04% | 1,996 |
| Jul 31, 2025 | 127.50 | 129.95 | 127.50 | 128.05 | 128.05 | -1.54% | 4,727 |
| Jul 30, 2025 | 130.00 | 130.05 | 130.00 | 130.05 | 130.05 | 0.58% | 1,504 |
| Jul 29, 2025 | 131.05 | 131.05 | 129.30 | 129.30 | 129.30 | 0.62% | 7,317 |
| Jul 28, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.98% | 6,274 |
| Jul 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 2,681 |
| Jul 24, 2025 | 129.75 | 129.75 | 126.00 | 126.00 | 126.00 | -1.95% | 1,744 |
| Jul 23, 2025 | 128.40 | 128.50 | 128.40 | 128.50 | 128.50 | -1.91% | 1,653 |
| Jul 22, 2025 | 133.95 | 133.95 | 131.00 | 131.00 | 131.00 | -1.50% | 232 |
| Jul 21, 2025 | 135.90 | 135.90 | 132.00 | 133.00 | 133.00 | -0.75% | 1,853 |
| Jul 18, 2025 | 134.95 | 134.95 | 131.35 | 134.00 | 134.00 | - | 6,271 |
| Jul 17, 2025 | 134.05 | 134.05 | 134.00 | 134.00 | 134.00 | 1.94% | 4,344 |
| Jul 16, 2025 | 127.30 | 131.45 | 127.30 | 131.45 | 131.45 | 1.90% | 2,393 |
| Jul 15, 2025 | 127.75 | 129.00 | 127.75 | 129.00 | 129.00 | -1.04% | 1,956 |
| Jul 14, 2025 | 132.75 | 132.75 | 130.35 | 130.35 | 130.35 | -1.99% | 4,195 |
| Jul 11, 2025 | 131.50 | 134.05 | 131.50 | 133.00 | 133.00 | 1.18% | 6,142 |
| Jul 10, 2025 | 127.00 | 131.45 | 127.00 | 131.45 | 131.45 | 1.98% | 9,082 |
| Jul 9, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -1.98% | 3,187 |
| Jul 8, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.98% | 14,194 |
| Jul 7, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -1.97% | 2,199 |
| Jul 4, 2025 | 136.65 | 136.85 | 136.65 | 136.85 | 136.85 | -1.83% | 6,050 |
| Jul 3, 2025 | 145.00 | 145.00 | 136.55 | 139.40 | 139.40 | -2.24% | 27,125 |
| Jul 2, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 4.97% | 21,007 |
| Jul 1, 2025 | 132.00 | 135.85 | 132.00 | 135.85 | 135.85 | 4.98% | 11,361 |
| Jun 30, 2025 | 127.00 | 130.50 | 125.00 | 129.40 | 129.40 | 2.90% | 10,963 |
| Jun 27, 2025 | 129.00 | 130.25 | 125.55 | 125.75 | 125.75 | -2.18% | 14,047 |
| Jun 26, 2025 | 125.00 | 129.00 | 122.00 | 128.55 | 128.55 | 2.35% | 3,740 |