Atlas Cycles (Haryana) Limited (NSE:ATLASCYCLE)
India · Delayed Price · Currency is INR 103.25
+1.32 (1.30%)
Apr 27, 2026, 3:29 PM IST
NSE:ATLASCYCLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 81.00 | 84.80 | 78.70 | 84.18 | 84.18 | 3.06% | 1,477 |
| Apr 1, 2026 | 84.99 | 84.99 | 80.23 | 81.68 | 81.68 | 5.84% | 1,997 |
| Mar 30, 2026 | 82.20 | 87.79 | 76.40 | 77.17 | 77.17 | -9.01% | 8,935 |
| Mar 27, 2026 | 85.49 | 85.95 | 83.15 | 84.81 | 84.81 | 0.81% | 9,471 |
| Mar 25, 2026 | 82.60 | 85.31 | 80.00 | 84.13 | 84.13 | 3.15% | 7,036 |
| Mar 24, 2026 | 78.19 | 82.48 | 78.10 | 81.56 | 81.56 | 4.40% | 3,330 |
| Mar 23, 2026 | 81.27 | 82.79 | 76.15 | 78.12 | 78.12 | -3.86% | 7,455 |
| Mar 20, 2026 | 84.50 | 85.69 | 80.20 | 81.26 | 81.26 | -1.87% | 7,879 |
| Mar 19, 2026 | 82.68 | 84.70 | 81.50 | 82.81 | 82.81 | 0.16% | 2,249 |
| Mar 18, 2026 | 85.50 | 85.51 | 81.70 | 82.68 | 82.68 | -0.89% | 2,596 |
| Mar 17, 2026 | 81.31 | 85.95 | 81.20 | 83.42 | 83.42 | 2.67% | 13,073 |
| Mar 16, 2026 | 85.00 | 85.00 | 81.00 | 81.25 | 81.25 | -4.31% | 10,762 |
| Mar 13, 2026 | 86.12 | 88.18 | 83.01 | 84.91 | 84.91 | 0.57% | 1,884 |
| Mar 12, 2026 | 85.82 | 87.01 | 83.16 | 84.43 | 84.43 | -1.61% | 4,816 |
| Mar 11, 2026 | 86.80 | 87.00 | 84.03 | 85.81 | 85.81 | 3.50% | 6,593 |
| Mar 10, 2026 | 87.00 | 87.00 | 81.00 | 82.91 | 82.91 | -1.43% | 3,143 |
| Mar 9, 2026 | 87.00 | 87.00 | 83.50 | 84.11 | 84.11 | -5.79% | 2,401 |
| Mar 6, 2026 | 89.84 | 89.84 | 87.00 | 89.28 | 89.28 | -0.38% | 2,545 |
| Mar 5, 2026 | 86.35 | 89.97 | 86.35 | 89.62 | 89.62 | 3.85% | 1,701 |
| Mar 4, 2026 | 82.55 | 92.19 | 82.55 | 86.30 | 86.30 | -1.63% | 3,389 |
| Mar 2, 2026 | 90.00 | 90.00 | 83.80 | 87.73 | 87.73 | -3.65% | 7,019 |
| Feb 27, 2026 | 88.00 | 92.01 | 88.00 | 91.05 | 91.05 | 3.93% | 4,723 |
| Feb 26, 2026 | 91.50 | 91.50 | 86.05 | 87.61 | 87.61 | -1.93% | 1,775 |
| Feb 25, 2026 | 87.06 | 90.51 | 87.00 | 89.33 | 89.33 | 1.40% | 2,701 |
| Feb 24, 2026 | 92.00 | 92.00 | 84.20 | 88.10 | 88.10 | -2.59% | 6,198 |
| Feb 23, 2026 | 89.00 | 92.93 | 89.00 | 90.44 | 90.44 | -0.07% | 2,811 |
| Feb 20, 2026 | 90.53 | 92.00 | 89.50 | 90.50 | 90.50 | -1.08% | 1,762 |
| Feb 19, 2026 | 90.71 | 96.81 | 88.50 | 91.49 | 91.49 | -0.33% | 8,775 |
| Feb 18, 2026 | 93.02 | 93.02 | 87.00 | 91.79 | 91.79 | -2.33% | 7,395 |
| Feb 17, 2026 | 93.00 | 95.90 | 92.99 | 93.98 | 93.98 | 1.09% | 11,129 |
| Feb 16, 2026 | 92.11 | 96.86 | 91.15 | 92.97 | 92.97 | -0.57% | 3,576 |
| Feb 13, 2026 | 93.01 | 94.95 | 92.26 | 93.50 | 93.50 | -0.80% | 1,986 |
| Feb 12, 2026 | 94.36 | 96.73 | 93.00 | 94.25 | 94.25 | -0.78% | 758 |
| Feb 11, 2026 | 95.98 | 96.98 | 94.55 | 94.99 | 94.99 | 0.29% | 3,986 |
| Feb 10, 2026 | 95.01 | 96.01 | 92.86 | 94.72 | 94.72 | -1.35% | 1,727 |
| Feb 9, 2026 | 93.59 | 96.49 | 93.25 | 96.02 | 96.02 | 2.61% | 3,701 |