NSE:ATLASCYCLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	99.75	101.01	99.40	99.94	99.94	0.45%	2,732
Jun 16, 2026	102.13	102.13	98.50	99.49	99.49	-1.21%	1,485
Jun 15, 2026	98.50	104.90	97.50	100.71	100.71	2.36%	29,339
Jun 12, 2026	98.80	99.00	97.60	98.39	98.39	0.83%	2,102
Jun 11, 2026	97.39	99.98	97.00	97.58	97.58	0.20%	2,840
Jun 10, 2026	97.38	100.00	97.25	97.39	97.39	-1.63%	5,750
Jun 9, 2026	99.90	101.80	98.05	99.00	99.00	-0.02%	5,722
Jun 8, 2026	102.43	102.43	98.50	99.02	99.02	-3.33%	8,019
Jun 5, 2026	104.55	110.20	102.10	102.43	102.43	-3.73%	15,991
Jun 4, 2026	99.10	109.01	97.15	106.40	106.40	7.37%	44,691
Jun 3, 2026	99.43	99.50	96.05	99.10	99.10	-0.35%	1,404
Jun 2, 2026	97.65	99.97	97.20	99.45	99.45	2.37%	2,947
Jun 1, 2026	100.89	100.89	96.33	97.15	97.15	-2.16%	3,391
May 29, 2026	100.85	101.00	98.00	99.29	99.29	-1.36%	6,458
May 27, 2026	99.80	101.44	99.66	100.66	100.66	1.09%	4,873
May 26, 2026	99.27	101.30	99.27	99.57	99.57	0.30%	6,655
May 25, 2026	100.00	101.99	98.10	99.27	99.27	0.61%	17,615
May 22, 2026	101.25	102.58	97.50	98.67	98.67	-0.57%	10,671
May 21, 2026	101.18	102.18	98.65	99.24	99.24	-1.20%	8,042
May 20, 2026	96.00	100.60	96.00	100.45	100.45	0.91%	5,618
May 19, 2026	99.90	103.00	97.12	99.54	99.54	1.84%	12,826
May 18, 2026	102.35	102.35	96.63	97.74	97.74	-3.09%	6,061
May 15, 2026	101.70	102.00	98.51	100.86	100.86	1.21%	7,982
May 14, 2026	100.00	104.00	98.11	99.65	99.65	-0.82%	15,667
May 13, 2026	99.99	100.87	97.15	100.47	100.47	1.41%	6,458
May 12, 2026	98.50	102.00	98.05	99.07	99.07	-1.08%	7,816
May 11, 2026	100.40	103.88	100.00	100.15	100.15	-1.70%	5,968
May 8, 2026	103.70	103.70	100.23	101.88	101.88	-1.06%	15,834
May 7, 2026	103.00	105.00	102.20	102.97	102.97	0.18%	11,415
May 6, 2026	100.62	103.99	98.20	102.78	102.78	2.30%	10,965
May 5, 2026	103.00	103.00	100.05	100.47	100.47	-0.52%	4,979
May 4, 2026	101.99	104.53	100.56	101.00	101.00	0.44%	6,959
Apr 30, 2026	102.17	102.17	100.00	100.56	100.56	-0.85%	4,284
Apr 29, 2026	101.01	104.00	101.00	101.42	101.42	-0.44%	10,249
Apr 28, 2026	102.03	103.80	101.05	101.87	101.87	-1.34%	7,256
Apr 27, 2026	102.06	104.70	101.95	103.25	103.25	1.30%	8,082
Apr 24, 2026	104.99	106.90	100.51	101.93	101.93	-2.04%	13,437
Apr 23, 2026	107.49	107.49	102.11	104.05	104.05	-0.73%	7,314
Apr 22, 2026	104.00	106.70	103.87	104.81	104.81	1.80%	13,539
Apr 21, 2026	107.39	108.98	99.90	102.96	102.96	-4.13%	44,560
Apr 20, 2026	110.00	111.95	106.00	107.39	107.39	-1.23%	21,693
Apr 17, 2026	106.50	115.50	106.01	108.73	108.73	2.78%	101,388
Apr 16, 2026	110.00	110.49	105.50	105.79	105.79	-5.43%	86,641
Apr 15, 2026	118.00	121.45	110.70	111.87	111.87	-6.35%	117,374
Apr 13, 2026	110.00	123.67	110.00	119.45	119.45	15.90%	676,750
Apr 10, 2026	90.48	103.06	87.56	103.06	103.06	19.99%	47,089
Apr 9, 2026	88.00	88.90	85.50	85.89	85.89	-0.98%	1,290
Apr 8, 2026	84.99	88.00	84.10	86.74	86.74	4.33%	4,146
Apr 7, 2026	82.99	85.99	82.25	83.14	83.14	1.22%	782
Apr 6, 2026	84.17	84.18	82.01	82.14	82.14	-2.42%	1,812