ATC Energies System Limited (NSE:ATCENERGY)
India
· Delayed Price · Currency is INR 30.50
+1.45 (4.99%)
At close: Apr 28, 2026
ATC Energies System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 4.99% | 16,800 |
| Apr 27, 2026 | 29.95 | 30.00 | 28.65 | 29.05 | 29.05 | -3.17% | 8,400 |
| Apr 24, 2026 | 31.40 | 31.40 | 29.85 | 30.00 | 30.00 | -4.46% | 9,600 |
| Apr 23, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 2.78% | 3,600 |
| Apr 22, 2026 | 30.55 | 31.50 | 30.10 | 30.55 | 30.55 | - | 28,800 |
| Apr 21, 2026 | 30.10 | 30.55 | 30.10 | 30.55 | 30.55 | -3.78% | 8,400 |
| Apr 20, 2026 | 32.30 | 32.40 | 31.60 | 31.75 | 31.75 | -1.70% | 21,600 |
| Apr 17, 2026 | 32.00 | 32.30 | 31.75 | 32.30 | 32.30 | 0.94% | 19,200 |
| Apr 16, 2026 | 31.90 | 32.30 | 31.80 | 32.00 | 32.00 | 0.31% | 16,800 |
| Apr 15, 2026 | 31.90 | 32.00 | 31.40 | 31.90 | 31.90 | 1.75% | 45,600 |
| Apr 13, 2026 | 30.60 | 31.60 | 30.60 | 31.35 | 31.35 | 0.16% | 10,800 |
| Apr 10, 2026 | 31.75 | 31.75 | 30.90 | 31.30 | 31.30 | 1.13% | 39,600 |
| Apr 9, 2026 | 31.85 | 32.00 | 30.60 | 30.95 | 30.95 | -2.83% | 129,600 |
| Apr 8, 2026 | 32.95 | 34.20 | 31.25 | 31.85 | 31.85 | -0.47% | 153,600 |
| Apr 7, 2026 | 34.00 | 34.00 | 31.85 | 32.00 | 32.00 | -4.76% | 74,400 |
| Apr 6, 2026 | 30.80 | 34.20 | 29.10 | 33.60 | 33.60 | 17.48% | 163,200 |
| Apr 2, 2026 | 23.70 | 28.60 | 23.70 | 28.60 | 28.60 | 19.92% | 86,400 |
| Apr 1, 2026 | 21.00 | 23.85 | 21.00 | 23.85 | 23.85 | 19.85% | 61,200 |
| Mar 30, 2026 | 20.45 | 20.55 | 19.75 | 19.90 | 19.90 | -6.35% | 81,600 |
| Mar 27, 2026 | 22.35 | 22.50 | 20.85 | 21.25 | 21.25 | -5.56% | 91,200 |
| Mar 25, 2026 | 22.80 | 23.00 | 22.35 | 22.50 | 22.50 | -1.10% | 43,200 |
| Mar 24, 2026 | 23.70 | 23.70 | 22.55 | 22.75 | 22.75 | -1.94% | 54,000 |
| Mar 23, 2026 | 23.85 | 23.85 | 22.00 | 23.20 | 23.20 | 0.65% | 44,400 |
| Mar 20, 2026 | 23.10 | 23.20 | 22.40 | 23.05 | 23.05 | 1.99% | 27,600 |
| Mar 19, 2026 | 24.00 | 24.00 | 19.35 | 22.60 | 22.60 | -6.42% | 162,000 |
| Mar 18, 2026 | 24.15 | 25.15 | 24.05 | 24.15 | 24.15 | -0.21% | 64,800 |
| Mar 17, 2026 | 25.10 | 25.10 | 24.15 | 24.20 | 24.20 | -2.81% | 38,400 |
| Mar 16, 2026 | 24.85 | 25.25 | 24.50 | 24.90 | 24.90 | 0.20% | 26,400 |
| Mar 13, 2026 | 25.05 | 25.25 | 24.85 | 24.85 | 24.85 | -1.97% | 42,000 |
| Mar 12, 2026 | 24.80 | 26.35 | 24.80 | 25.35 | 25.35 | -0.98% | 39,600 |
| Mar 11, 2026 | 26.20 | 26.50 | 25.40 | 25.60 | 25.60 | -1.92% | 50,400 |
| Mar 10, 2026 | 25.05 | 26.40 | 25.05 | 26.10 | 26.10 | 2.15% | 21,600 |
| 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 |