Skip to main content
Atlanta Electricals Limited (BOM:544527)
India flag India · Delayed Price · Currency is INR
1,761.15
-55.45 (-3.05%)
At close: Apr 28, 2026

Atlanta Electricals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,770.251,844.701,725.801,761.151,761.15-3.05%26,983
Apr 27, 20261,828.751,834.001,693.001,816.601,816.601.94%45,465
Apr 24, 20261,655.051,782.601,630.051,782.101,782.109.97%115,588
Apr 23, 20261,497.951,620.551,485.651,620.551,620.5510.00%77,180
Apr 22, 20261,397.651,480.001,362.451,473.251,473.257.29%16,201
Apr 21, 20261,386.251,429.451,369.351,373.201,373.20-0.94%8,814
Apr 20, 20261,408.651,444.201,365.451,386.251,386.250.79%18,526
Apr 17, 20261,336.351,398.151,336.351,375.401,375.401.90%8,122
Apr 16, 20261,345.001,371.051,302.001,349.751,349.751.72%8,972
Apr 15, 20261,349.851,383.401,321.001,326.901,326.901.94%12,245
Apr 13, 20261,290.051,321.901,260.051,301.701,301.70-0.69%9,956
Apr 10, 20261,285.351,351.151,285.351,310.701,310.702.66%15,917
Apr 9, 20261,269.851,312.001,238.501,276.801,276.802.53%31,200
Apr 8, 20261,250.101,259.901,226.901,245.351,245.353.24%18,789
Apr 7, 20261,205.251,247.701,196.701,206.301,206.30-0.30%5,999
Apr 6, 20261,206.001,267.001,200.651,209.901,209.900.48%8,543
Apr 2, 20261,194.051,241.351,187.951,204.151,204.150.02%5,849
Apr 1, 20261,250.201,270.901,189.701,203.851,203.850.05%12,402
Mar 30, 20261,231.401,252.201,191.551,203.201,203.20-3.01%14,092
Mar 27, 20261,191.801,272.701,165.101,240.551,240.553.79%24,662
Mar 25, 20261,216.551,276.751,190.001,195.301,195.30-1.05%24,933
Mar 24, 20261,154.501,208.001,133.351,208.001,208.0010.00%26,918
Mar 23, 20261,177.051,177.051,063.051,098.201,098.20-6.76%19,043
Mar 20, 20261,092.251,177.851,092.251,177.851,177.8510.00%20,074
Mar 19, 20261,051.501,117.001,038.051,070.801,070.80-0.65%18,960
Mar 18, 20261,016.051,090.001,016.051,077.851,077.854.41%11,043
Mar 17, 2026999.001,039.90979.951,032.301,032.305.53%5,212
Mar 16, 2026987.851,012.40961.50978.25978.25-0.92%6,528
Mar 13, 20261,052.751,059.05967.60987.35987.35-5.35%16,527
Mar 12, 2026983.351,070.00974.301,043.201,043.205.86%7,773
Mar 11, 20261,018.801,035.80980.05985.45985.45-1.88%10,894
Mar 10, 2026929.951,004.30929.951,004.301,004.3010.00%8,847
Mar 9, 2026939.60939.60881.95913.00913.00-0.63%4,061
Mar 6, 2026944.60966.35915.95918.75918.75-2.24%4,054
Mar 5, 2026867.60949.00867.60939.80939.808.38%8,762
Mar 4, 2026868.35885.00860.40867.15867.15-3.59%6,161
Mar 2, 2026919.75930.00882.10899.45899.45-4.05%5,163
Feb 27, 2026880.60972.55880.60937.45937.456.03%26,289
Feb 26, 2026899.00899.95879.60884.15884.15-0.06%2,974
Feb 25, 2026892.25899.95875.00884.70884.700.33%4,527
Feb 24, 2026918.00918.00873.15881.75881.75-2.58%5,405
Feb 23, 2026900.20925.00893.40905.10905.101.33%4,879
Feb 20, 2026880.60909.00875.00893.25893.250.60%4,606
Feb 19, 2026918.55924.75880.60887.95887.95-3.15%4,225
Feb 18, 2026876.85934.80876.85916.80916.802.80%5,015
Feb 17, 2026870.00895.90866.95891.85891.852.87%2,406
Feb 16, 2026839.85886.35839.85866.95866.95-0.47%3,891
Feb 13, 2026891.00891.00864.05871.05871.05-2.91%3,781
Feb 12, 2026885.15906.00881.35897.15897.150.71%4,387
Feb 11, 2026908.50908.50886.95890.80890.80-1.09%3,092
Feb 10, 2026885.00924.40876.05900.65900.652.70%18,986
Feb 9, 2026834.85880.25829.25877.00877.007.78%11,209
Feb 6, 2026806.25829.95796.10813.70813.700.59%4,234
Feb 5, 2026830.00830.00799.80808.95808.95-2.61%3,711
Feb 4, 2026856.25856.25815.00830.60830.602.54%7,882
Feb 3, 2026762.25810.05753.20810.05810.059.99%8,459
Feb 2, 2026718.75750.00716.05736.45736.452.91%3,713
Feb 1, 2026761.75777.55712.00715.60715.60-5.23%4,653
Jan 30, 2026771.10771.10748.25755.10755.10-0.13%3,156
Jan 29, 2026727.75759.70727.75756.05756.053.90%3,125
Jan 28, 2026729.95740.00716.80727.70727.700.05%3,737
Jan 27, 2026721.15735.00713.45727.35727.35-0.05%5,154
Jan 23, 2026749.95749.95716.00727.70727.70-2.19%7,460
Jan 22, 2026763.05772.50740.30744.00744.00-1.16%7,224
Jan 21, 2026780.05790.15747.80752.75752.75-3.20%19,642
Jan 20, 2026846.95878.55767.90777.65777.65-7.11%38,243
Jan 19, 2026802.85885.35802.85837.15837.152.28%24,247
Jan 16, 2026793.10824.95793.10818.50818.501.26%2,490
Jan 14, 2026829.95829.95804.75808.30808.30-1.61%5,108
Jan 13, 2026804.20823.10803.25821.55821.551.75%2,192
Jan 12, 2026823.95823.95787.85807.45807.45-1.65%4,025
Jan 9, 2026856.00865.20819.45821.00821.00-5.29%2,427
Jan 8, 2026877.00887.65855.00866.85866.85-0.94%2,694
Jan 7, 2026881.55886.85872.45875.05875.05-1.33%2,244
Jan 6, 2026887.00903.95875.25886.85886.85-0.02%2,623
Jan 5, 2026911.20914.10880.00887.00887.00-2.20%2,018
Jan 2, 2026901.65936.75893.40906.95906.951.71%5,667
Jan 1, 2026889.95902.95866.70891.70891.701.32%4,875
Dec 31, 2025892.65910.00873.95880.10880.10-1.16%2,594
Dec 30, 2025918.50918.50883.00890.45890.45-2.09%1,794
Dec 29, 2025944.00944.00904.85909.45909.45-3.34%3,826
Dec 26, 2025941.00947.10930.00940.90940.900.05%3,428
Dec 24, 2025918.80943.35917.75940.40940.402.16%2,226
Dec 23, 2025937.10942.25918.00920.50920.50-0.80%1,657
Dec 22, 2025985.55985.55921.25927.95927.95-2.63%4,152
Dec 19, 2025954.85973.45934.05953.05953.050.22%3,402
Dec 18, 2025919.45985.00919.45950.95950.952.24%8,829
Dec 17, 2025912.70935.65898.85930.10930.101.69%4,258
Dec 16, 2025902.00934.45902.00914.65914.651.31%4,557
Dec 15, 2025921.30923.35898.00902.85902.85-2.68%3,067
Dec 12, 2025871.65949.00870.85927.70927.706.19%5,016
Dec 11, 2025864.55899.20861.90873.65873.650.48%2,295
Dec 10, 2025858.00878.90853.15869.45869.450.78%3,746
Dec 9, 2025815.60864.95815.00862.70862.704.24%5,720
Dec 8, 2025872.95876.55822.65827.60827.60-5.07%15,241
Dec 5, 2025890.90906.40867.40871.80871.80-2.27%4,439
Dec 4, 2025898.90901.00839.85892.05892.05-0.76%7,110
Dec 3, 2025912.70912.70891.70898.90898.90-1.36%4,864
Dec 2, 2025929.40929.40868.35911.25911.25-0.93%24,481
Dec 1, 2025944.60947.45916.00919.85919.85-2.55%3,738