ATC Energies System Limited (NSE:ATCENERGY)
India
· Delayed Price · Currency is INR 26.15
-0.40 (-1.51%)
At close: Mar 6, 2026
ATC Energies System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.10 | 26.10 | 25.10 | 25.55 | 25.55 | -2.29% | 13,200 |
| Mar 6, 2026 | 26.95 | 27.35 | 25.90 | 26.15 | 26.15 | -1.51% | 54,000 |
| Mar 5, 2026 | 28.30 | 28.50 | 26.20 | 26.55 | 26.55 | - | 36,000 |
| Mar 4, 2026 | 26.70 | 27.65 | 25.55 | 26.55 | 26.55 | -2.75% | 25,200 |
| Mar 2, 2026 | 26.60 | 28.00 | 26.60 | 27.30 | 27.30 | -3.36% | 30,000 |
| Feb 27, 2026 | 28.85 | 29.00 | 28.10 | 28.25 | 28.25 | -0.88% | 21,600 |
| Feb 26, 2026 | 30.00 | 30.15 | 28.05 | 28.50 | 28.50 | -5.94% | 52,800 |
| Feb 25, 2026 | 30.85 | 31.00 | 30.10 | 30.30 | 30.30 | -1.78% | 16,800 |
| Feb 24, 2026 | 28.40 | 31.00 | 28.40 | 30.85 | 30.85 | 4.22% | 25,200 |
| Feb 23, 2026 | 31.50 | 31.50 | 29.15 | 29.60 | 29.60 | -1.33% | 16,800 |
| Feb 20, 2026 | 29.60 | 30.05 | 29.55 | 30.00 | 30.00 | 0.67% | 19,200 |
| Feb 19, 2026 | 30.05 | 30.05 | 29.70 | 29.80 | 29.80 | -0.67% | 19,200 |
| Feb 18, 2026 | 29.85 | 30.95 | 29.55 | 30.00 | 30.00 | 0.84% | 30,000 |
| Feb 17, 2026 | 31.05 | 32.15 | 29.25 | 29.75 | 29.75 | -4.49% | 50,400 |
| Feb 16, 2026 | 30.65 | 32.00 | 30.00 | 31.15 | 31.15 | 1.63% | 55,200 |
| Feb 13, 2026 | 32.00 | 32.00 | 30.65 | 30.65 | 30.65 | -3.62% | 3,600 |
| Feb 12, 2026 | 32.00 | 32.00 | 30.85 | 31.80 | 31.80 | 1.44% | 18,000 |
| Feb 11, 2026 | 32.15 | 32.45 | 31.35 | 31.35 | 31.35 | -2.49% | 8,400 |
| Feb 10, 2026 | 32.50 | 32.50 | 31.60 | 32.15 | 32.15 | 3.71% | 28,800 |
| Feb 9, 2026 | 30.65 | 31.75 | 30.65 | 31.00 | 31.00 | 1.97% | 21,600 |
| Feb 6, 2026 | 30.05 | 30.60 | 30.00 | 30.40 | 30.40 | 3.05% | 21,600 |
| Feb 5, 2026 | 30.40 | 30.40 | 29.15 | 29.50 | 29.50 | -1.83% | 12,000 |
| Feb 4, 2026 | 30.00 | 30.15 | 29.00 | 30.05 | 30.05 | 2.91% | 30,000 |
| Feb 3, 2026 | 29.30 | 31.00 | 29.10 | 29.20 | 29.20 | - | 24,000 |
| Feb 2, 2026 | 28.50 | 29.20 | 27.00 | 29.20 | 29.20 | 0.52% | 75,600 |
| Feb 1, 2026 | 29.15 | 29.95 | 28.65 | 29.05 | 29.05 | -0.34% | 24,000 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.00 | 29.15 | 29.15 | -2.51% | 27,600 |
| Jan 29, 2026 | 29.10 | 30.80 | 29.00 | 29.90 | 29.90 | -4.47% | 94,800 |
| Jan 28, 2026 | 31.70 | 31.70 | 30.40 | 31.30 | 31.30 | -1.42% | 15,600 |
| Jan 27, 2026 | 31.50 | 31.90 | 30.25 | 31.75 | 31.75 | -0.78% | 16,800 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.15 | 32.00 | 32.00 | 1.59% | 10,800 |
| Jan 22, 2026 | 31.65 | 32.85 | 31.50 | 31.50 | 31.50 | -0.94% | 20,400 |
| Jan 21, 2026 | 31.50 | 33.00 | 30.00 | 31.80 | 31.80 | 0.63% | 43,200 |
| Jan 20, 2026 | 32.50 | 33.15 | 31.25 | 31.60 | 31.60 | -2.77% | 25,200 |
| Jan 19, 2026 | 33.00 | 33.45 | 32.45 | 32.50 | 32.50 | -1.66% | 22,800 |
| Jan 16, 2026 | 33.45 | 34.80 | 32.55 | 33.05 | 33.05 | -2.79% | 43,200 |
| Jan 14, 2026 | 33.95 | 34.00 | 33.00 | 34.00 | 34.00 | 1.80% | 8,400 |
| Jan 13, 2026 | 33.95 | 33.95 | 33.40 | 33.40 | 33.40 | 0.91% | 7,200 |
| Jan 12, 2026 | 32.05 | 34.00 | 32.05 | 33.10 | 33.10 | -5.56% | 25,200 |
| Jan 9, 2026 | 34.80 | 35.20 | 33.75 | 35.05 | 35.05 | 1.30% | 31,200 |
| Jan 8, 2026 | 35.45 | 36.30 | 34.35 | 34.60 | 34.60 | -1.84% | 25,200 |
| Jan 7, 2026 | 35.35 | 35.70 | 35.00 | 35.25 | 35.25 | -0.70% | 16,800 |
| Jan 6, 2026 | 35.75 | 36.20 | 35.25 | 35.50 | 35.50 | -2.20% | 22,800 |
| Jan 5, 2026 | 36.25 | 36.45 | 35.50 | 36.30 | 36.30 | -0.82% | 21,600 |
| Jan 2, 2026 | 37.45 | 37.95 | 35.10 | 36.60 | 36.60 | -2.27% | 27,600 |
| Jan 1, 2026 | 37.00 | 37.45 | 36.80 | 37.45 | 37.45 | 0.40% | 9,600 |
| Dec 31, 2025 | 37.00 | 37.50 | 36.55 | 37.30 | 37.30 | 3.61% | 10,800 |
| Dec 30, 2025 | 34.20 | 36.50 | 34.20 | 36.00 | 36.00 | -2.57% | 20,400 |
| Dec 29, 2025 | 36.65 | 37.50 | 36.60 | 36.95 | 36.95 | -4.03% | 36,000 |
| Dec 26, 2025 | 38.30 | 38.95 | 38.10 | 38.50 | 38.50 | -1.79% | 12,000 |
| Dec 24, 2025 | 38.90 | 39.95 | 38.90 | 39.20 | 39.20 | 1.16% | 14,400 |
| Dec 23, 2025 | 38.00 | 38.80 | 37.65 | 38.75 | 38.75 | 1.97% | 10,800 |
| Dec 22, 2025 | 38.15 | 38.35 | 37.75 | 38.00 | 38.00 | -2.19% | 9,600 |
| Dec 19, 2025 | 39.50 | 39.60 | 38.15 | 38.85 | 38.85 | 2.24% | 10,800 |
| Dec 18, 2025 | 38.80 | 38.90 | 38.00 | 38.00 | 38.00 | -0.13% | 6,000 |
| Dec 17, 2025 | 38.75 | 38.75 | 38.05 | 38.05 | 38.05 | -1.30% | 13,200 |
| Dec 16, 2025 | 39.50 | 40.50 | 38.30 | 38.55 | 38.55 | -1.28% | 27,600 |
| Dec 15, 2025 | 37.85 | 39.15 | 37.85 | 39.05 | 39.05 | 3.17% | 10,800 |
| Dec 12, 2025 | 37.90 | 37.95 | 37.85 | 37.85 | 37.85 | 0.13% | 4,800 |
| Dec 11, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -1.05% | 10,800 |
| Dec 10, 2025 | 38.05 | 39.00 | 37.55 | 38.20 | 38.20 | 0.92% | 12,000 |
| Dec 9, 2025 | 37.50 | 38.10 | 37.30 | 37.85 | 37.85 | 0.93% | 20,400 |
| Dec 8, 2025 | 37.75 | 38.30 | 37.25 | 37.50 | 37.50 | -2.22% | 33,600 |
| Dec 5, 2025 | 38.10 | 39.35 | 37.65 | 38.35 | 38.35 | -0.52% | 73,200 |
| Dec 4, 2025 | 38.35 | 39.25 | 38.25 | 38.55 | 38.55 | -2.03% | 28,800 |
| Dec 3, 2025 | 39.70 | 39.70 | 38.50 | 39.35 | 39.35 | 0.90% | 15,600 |
| Dec 2, 2025 | 39.35 | 40.00 | 38.65 | 39.00 | 39.00 | -0.89% | 43,200 |
| Dec 1, 2025 | 40.75 | 40.75 | 39.05 | 39.35 | 39.35 | -1.25% | 22,800 |
| Nov 28, 2025 | 39.50 | 41.30 | 39.50 | 39.85 | 39.85 | 0.76% | 51,600 |
| Nov 27, 2025 | 40.00 | 40.50 | 39.20 | 39.55 | 39.55 | -1.00% | 20,400 |
| Nov 26, 2025 | 40.20 | 41.15 | 39.80 | 39.95 | 39.95 | -0.62% | 49,200 |
| Nov 25, 2025 | 39.70 | 40.50 | 39.65 | 40.20 | 40.20 | -0.74% | 19,200 |
| Nov 24, 2025 | 42.30 | 42.50 | 39.65 | 40.50 | 40.50 | -3.80% | 45,600 |
| Nov 21, 2025 | 43.00 | 43.00 | 41.50 | 42.10 | 42.10 | -1.52% | 88,800 |
| Nov 20, 2025 | 42.15 | 44.90 | 42.00 | 42.75 | 42.75 | 1.79% | 262,800 |
| Nov 19, 2025 | 39.70 | 42.80 | 39.70 | 42.00 | 42.00 | 5.79% | 78,000 |
| Nov 18, 2025 | 40.35 | 41.40 | 38.00 | 39.70 | 39.70 | -3.87% | 186,000 |
| Nov 17, 2025 | 41.55 | 42.20 | 40.55 | 41.30 | 41.30 | -3.73% | 100,800 |
| Nov 14, 2025 | 44.00 | 46.90 | 42.00 | 42.90 | 42.90 | -12.63% | 343,200 |
| Nov 13, 2025 | 49.20 | 50.90 | 49.05 | 49.10 | 49.10 | -1.70% | 24,000 |
| Nov 12, 2025 | 50.00 | 51.00 | 49.05 | 49.95 | 49.95 | -0.10% | 21,600 |
| Nov 11, 2025 | 48.70 | 50.00 | 48.05 | 50.00 | 50.00 | 2.88% | 31,200 |
| Nov 10, 2025 | 49.25 | 49.25 | 48.00 | 48.60 | 48.60 | -2.21% | 38,400 |
| Nov 7, 2025 | 49.50 | 50.85 | 48.75 | 49.70 | 49.70 | 2.05% | 31,200 |
| Nov 6, 2025 | 51.50 | 51.50 | 48.30 | 48.70 | 48.70 | -3.37% | 33,600 |
| Nov 4, 2025 | 52.05 | 53.85 | 50.00 | 50.40 | 50.40 | -6.15% | 51,600 |
| Nov 3, 2025 | 54.40 | 54.40 | 52.75 | 53.70 | 53.70 | -1.29% | 6,000 |
| Oct 31, 2025 | 52.55 | 54.95 | 52.55 | 54.40 | 54.40 | 4.21% | 15,600 |
| Oct 30, 2025 | 53.00 | 53.00 | 52.10 | 52.20 | 52.20 | -2.43% | 12,000 |
| Oct 29, 2025 | 54.00 | 54.00 | 53.10 | 53.50 | 53.50 | -0.28% | 70,800 |
| Oct 28, 2025 | 56.90 | 56.90 | 53.10 | 53.65 | 53.65 | -2.37% | 37,200 |
| Oct 27, 2025 | 56.95 | 59.75 | 54.30 | 54.95 | 54.95 | -3.51% | 38,400 |
| Oct 24, 2025 | 57.00 | 58.15 | 56.00 | 56.95 | 56.95 | 0.26% | 38,400 |
| Oct 23, 2025 | 57.25 | 58.25 | 55.00 | 56.80 | 56.80 | 2.07% | 54,000 |
| Oct 21, 2025 | 54.00 | 56.15 | 54.00 | 55.65 | 55.65 | 2.68% | 8,400 |
| Oct 20, 2025 | 58.95 | 60.30 | 53.90 | 54.20 | 54.20 | -8.06% | 106,800 |
| Oct 17, 2025 | 58.90 | 60.00 | 57.80 | 58.95 | 58.95 | 1.99% | 99,600 |
| Oct 16, 2025 | 51.80 | 58.00 | 51.65 | 57.80 | 57.80 | 11.91% | 178,800 |
| Oct 15, 2025 | 45.45 | 52.60 | 45.45 | 51.65 | 51.65 | 15.68% | 183,600 |
| Oct 14, 2025 | 45.10 | 45.50 | 44.55 | 44.65 | 44.65 | -0.67% | 18,000 |