NSE:ATLASCYCLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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