Atlanta Electricals Limited (NSE:ATLANTAELE)
India
· Delayed Price · Currency is INR 916.95
-1.25 (-0.14%)
At close: Mar 9, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 939.00 | 967.00 | 905.10 | 918.20 | 918.20 | -2.32% | 129,555 |
| Mar 5, 2026 | 874.95 | 949.30 | 871.55 | 940.05 | 940.05 | 8.45% | 181,614 |
| Mar 4, 2026 | 880.00 | 896.15 | 861.55 | 866.80 | 866.80 | -3.57% | 77,841 |
| Mar 2, 2026 | 885.00 | 929.60 | 881.00 | 898.85 | 898.85 | -4.00% | 119,558 |
| Feb 27, 2026 | 895.00 | 952.00 | 881.00 | 936.35 | 936.35 | 5.97% | 185,907 |
| Feb 26, 2026 | 901.95 | 901.95 | 878.45 | 883.60 | 883.60 | -0.08% | 56,414 |
| Feb 25, 2026 | 889.45 | 902.95 | 875.00 | 884.35 | 884.35 | 0.34% | 54,347 |
| Feb 24, 2026 | 919.95 | 919.95 | 872.25 | 881.35 | 881.35 | -2.61% | 83,838 |
| Feb 23, 2026 | 899.95 | 925.00 | 894.05 | 905.00 | 905.00 | 1.28% | 93,043 |
| Feb 20, 2026 | 889.95 | 908.95 | 870.00 | 893.55 | 893.55 | 0.85% | 52,472 |
| Feb 19, 2026 | 920.00 | 923.75 | 881.05 | 886.00 | 886.00 | -3.46% | 66,295 |
| Feb 18, 2026 | 890.00 | 935.00 | 890.00 | 917.75 | 917.75 | 2.77% | 118,657 |
| Feb 17, 2026 | 864.90 | 899.00 | 860.00 | 893.05 | 893.05 | 3.25% | 66,614 |
| Feb 16, 2026 | 865.00 | 887.05 | 861.00 | 864.90 | 864.90 | -0.81% | 42,561 |
| Feb 13, 2026 | 886.00 | 889.25 | 864.35 | 871.95 | 871.95 | -2.81% | 60,733 |
| Feb 12, 2026 | 891.75 | 906.00 | 880.10 | 897.15 | 897.15 | 0.61% | 56,349 |
| Feb 11, 2026 | 902.95 | 908.70 | 887.30 | 891.75 | 891.75 | -1.19% | 36,672 |
| Feb 10, 2026 | 884.45 | 917.00 | 875.75 | 902.45 | 902.45 | 3.13% | 229,469 |
| Feb 9, 2026 | 830.00 | 883.75 | 830.00 | 875.10 | 875.10 | 7.55% | 123,190 |
| Feb 6, 2026 | 807.00 | 830.00 | 794.00 | 813.65 | 813.65 | 0.76% | 63,893 |
| Feb 5, 2026 | 827.40 | 827.40 | 798.45 | 807.55 | 807.55 | -2.74% | 74,465 |
| Feb 4, 2026 | 819.70 | 850.00 | 813.25 | 830.30 | 830.30 | 3.06% | 175,120 |
| Feb 3, 2026 | 768.95 | 805.65 | 751.05 | 805.65 | 805.65 | 9.99% | 132,911 |
| Feb 2, 2026 | 722.00 | 750.05 | 715.05 | 732.45 | 732.45 | 2.25% | 142,964 |
| Feb 1, 2026 | 756.25 | 778.00 | 710.00 | 716.30 | 716.30 | -5.26% | 80,877 |
| Jan 30, 2026 | 775.00 | 777.00 | 747.00 | 756.10 | 756.10 | 0.15% | 111,585 |
| Jan 29, 2026 | 730.00 | 760.00 | 730.00 | 754.95 | 754.95 | 3.80% | 80,329 |
| Jan 28, 2026 | 726.35 | 740.25 | 709.05 | 727.30 | 727.30 | 0.14% | 141,985 |
| Jan 27, 2026 | 730.95 | 735.80 | 707.60 | 726.30 | 726.30 | -0.27% | 71,560 |
| Jan 23, 2026 | 745.00 | 745.05 | 715.10 | 728.30 | 728.30 | -2.14% | 114,737 |
| Jan 22, 2026 | 773.00 | 774.00 | 740.00 | 744.25 | 744.25 | -0.98% | 82,580 |
| Jan 21, 2026 | 781.40 | 795.15 | 747.00 | 751.60 | 751.60 | -3.34% | 449,815 |
| Jan 20, 2026 | 844.80 | 879.75 | 768.50 | 777.60 | 777.60 | -7.11% | 859,892 |
| Jan 19, 2026 | 818.00 | 893.80 | 809.10 | 837.10 | 837.10 | 2.25% | 626,679 |
| Jan 16, 2026 | 808.95 | 825.20 | 807.00 | 818.70 | 818.70 | 1.21% | 32,010 |
| Jan 14, 2026 | 828.90 | 828.90 | 806.00 | 808.95 | 808.95 | -1.29% | 19,030 |
| Jan 13, 2026 | 807.95 | 825.00 | 801.10 | 819.55 | 819.55 | 1.81% | 45,935 |
| Jan 12, 2026 | 825.95 | 825.95 | 788.65 | 805.00 | 805.00 | -2.16% | 64,624 |
| Jan 9, 2026 | 851.60 | 865.75 | 818.35 | 822.80 | 822.80 | -5.30% | 75,043 |
| Jan 8, 2026 | 881.00 | 887.00 | 850.00 | 868.85 | 868.85 | -0.68% | 210,828 |
| Jan 7, 2026 | 885.00 | 887.00 | 872.00 | 874.80 | 874.80 | -1.44% | 39,305 |
| Jan 6, 2026 | 890.00 | 903.90 | 876.20 | 887.60 | 887.60 | 0.09% | 62,260 |
| Jan 5, 2026 | 920.00 | 920.00 | 879.00 | 886.80 | 886.80 | -2.26% | 64,222 |
| Jan 2, 2026 | 909.95 | 945.00 | 894.40 | 907.35 | 907.35 | 1.50% | 117,260 |
| Jan 1, 2026 | 897.00 | 904.05 | 867.00 | 893.90 | 893.90 | 1.65% | 263,828 |
| Dec 31, 2025 | 891.05 | 909.40 | 875.00 | 879.40 | 879.40 | -1.00% | 104,624 |
| Dec 30, 2025 | 909.50 | 918.60 | 881.00 | 888.25 | 888.25 | -2.44% | 51,880 |
| Dec 29, 2025 | 949.00 | 949.00 | 905.90 | 910.50 | 910.50 | -3.18% | 49,738 |
| Dec 26, 2025 | 940.10 | 945.95 | 930.00 | 940.45 | 940.45 | -0.01% | 38,303 |
| Dec 24, 2025 | 915.00 | 943.95 | 914.85 | 940.55 | 940.55 | 2.15% | 71,156 |
| Dec 23, 2025 | 933.90 | 945.75 | 916.20 | 920.75 | 920.75 | -0.85% | 46,981 |
| Dec 22, 2025 | 994.65 | 994.65 | 920.15 | 928.65 | 928.65 | -2.59% | 133,831 |
| Dec 19, 2025 | 951.05 | 974.25 | 935.50 | 953.35 | 953.35 | 0.24% | 109,299 |
| Dec 18, 2025 | 931.00 | 985.00 | 922.25 | 951.05 | 951.05 | 2.18% | 223,014 |
| Dec 17, 2025 | 903.00 | 936.00 | 899.05 | 930.80 | 930.80 | 2.13% | 67,508 |
| Dec 16, 2025 | 901.20 | 936.00 | 899.65 | 911.40 | 911.40 | 1.13% | 77,042 |
| Dec 15, 2025 | 924.95 | 926.70 | 896.20 | 901.20 | 901.20 | -2.58% | 45,465 |
| Dec 12, 2025 | 878.70 | 948.70 | 869.00 | 925.05 | 925.05 | 5.87% | 132,254 |
| Dec 11, 2025 | 867.00 | 900.00 | 858.50 | 873.75 | 873.75 | 0.25% | 82,239 |
| Dec 10, 2025 | 868.20 | 880.20 | 853.00 | 871.60 | 871.60 | 0.89% | 181,239 |
| Dec 9, 2025 | 820.10 | 872.00 | 814.00 | 863.90 | 863.90 | 4.34% | 84,169 |
| Dec 8, 2025 | 871.25 | 875.90 | 825.00 | 828.00 | 828.00 | -4.96% | 147,514 |
| Dec 5, 2025 | 890.00 | 897.55 | 867.50 | 871.25 | 871.25 | -2.33% | 32,479 |
| Dec 4, 2025 | 896.00 | 900.05 | 831.00 | 892.05 | 892.05 | -1.05% | 239,309 |
| Dec 3, 2025 | 915.00 | 915.00 | 891.00 | 901.50 | 901.50 | -1.23% | 82,884 |
| Dec 2, 2025 | 924.75 | 924.75 | 867.40 | 912.70 | 912.70 | -0.72% | 213,692 |
| Dec 1, 2025 | 953.00 | 953.00 | 916.35 | 919.30 | 919.30 | -2.68% | 52,600 |
| Nov 28, 2025 | 967.40 | 967.40 | 939.95 | 944.60 | 944.60 | -1.23% | 38,102 |
| Nov 27, 2025 | 985.00 | 985.00 | 950.00 | 956.40 | 956.40 | -1.00% | 45,219 |
| Nov 26, 2025 | 979.00 | 979.00 | 958.00 | 966.05 | 966.05 | -0.71% | 68,907 |
| Nov 25, 2025 | 970.00 | 1,000.30 | 961.45 | 972.95 | 972.95 | 0.67% | 137,806 |
| Nov 24, 2025 | 963.00 | 970.50 | 945.65 | 966.45 | 966.45 | -0.22% | 191,423 |
| Nov 21, 2025 | 965.95 | 975.60 | 947.10 | 968.60 | 968.60 | 0.27% | 142,758 |
| Nov 20, 2025 | 925.80 | 985.00 | 924.95 | 965.95 | 965.95 | 4.62% | 228,959 |
| Nov 19, 2025 | 958.75 | 969.65 | 910.00 | 923.30 | 923.30 | -3.36% | 208,058 |
| Nov 18, 2025 | 980.00 | 983.00 | 950.00 | 955.40 | 955.40 | -2.67% | 94,210 |
| Nov 17, 2025 | 976.00 | 988.00 | 960.50 | 981.65 | 981.65 | 1.63% | 92,102 |
| Nov 14, 2025 | 984.00 | 1,019.00 | 948.15 | 965.95 | 965.95 | -1.31% | 211,444 |
| Nov 13, 2025 | 1,025.00 | 1,030.90 | 951.00 | 978.75 | 978.75 | -3.22% | 136,917 |
| Nov 12, 2025 | 940.00 | 1,031.00 | 935.80 | 1,011.30 | 1,011.30 | 3.91% | 584,818 |
| Nov 11, 2025 | 964.05 | 987.60 | 928.35 | 973.20 | 973.20 | 0.06% | 433,881 |
| Nov 10, 2025 | 1,083.95 | 1,090.00 | 971.95 | 972.60 | 972.60 | -9.94% | 576,908 |
| Nov 7, 2025 | 990.00 | 1,097.85 | 978.10 | 1,079.90 | 1,079.90 | 8.20% | 571,476 |
| Nov 6, 2025 | 993.05 | 1,015.10 | 990.00 | 998.05 | 998.05 | -0.50% | 163,453 |
| Nov 4, 2025 | 1,019.00 | 1,019.85 | 996.05 | 1,003.05 | 1,003.05 | -1.74% | 131,444 |
| Nov 3, 2025 | 985.50 | 1,040.00 | 971.00 | 1,020.85 | 1,020.85 | 3.59% | 251,677 |
| Oct 31, 2025 | 972.05 | 1,000.10 | 968.35 | 985.50 | 985.50 | 0.95% | 106,072 |
| Oct 30, 2025 | 978.80 | 1,000.45 | 956.50 | 976.20 | 976.20 | - | 221,872 |
| Oct 29, 2025 | 965.00 | 985.10 | 923.85 | 976.20 | 976.20 | 1.21% | 484,345 |
| Oct 28, 2025 | 984.00 | 998.50 | 960.00 | 964.50 | 964.50 | -2.14% | 326,445 |
| Oct 27, 2025 | 1,044.90 | 1,044.90 | 973.30 | 985.55 | 985.55 | -6.02% | 595,909 |
| Oct 24, 2025 | 1,044.90 | 1,057.50 | 1,017.00 | 1,048.70 | 1,048.70 | 0.29% | 325,837 |
| Oct 23, 2025 | 1,038.60 | 1,068.95 | 1,014.05 | 1,045.65 | 1,045.65 | 1.91% | 355,816 |
| Oct 21, 2025 | 1,030.95 | 1,032.10 | 1,020.00 | 1,026.10 | 1,026.10 | 0.49% | 48,583 |
| Oct 20, 2025 | 996.05 | 1,029.70 | 982.10 | 1,021.10 | 1,021.10 | 1.09% | 366,033 |
| Oct 17, 2025 | 1,055.00 | 1,065.00 | 995.90 | 1,010.10 | 1,010.10 | -3.14% | 758,991 |
| Oct 16, 2025 | 1,026.05 | 1,057.00 | 1,005.10 | 1,042.80 | 1,042.80 | 1.22% | 580,877 |
| Oct 15, 2025 | 1,005.00 | 1,040.00 | 981.55 | 1,030.20 | 1,030.20 | 5.40% | 813,847 |
| Oct 14, 2025 | 1,018.00 | 1,025.00 | 948.05 | 977.45 | 977.45 | -1.39% | 925,840 |
| Oct 13, 2025 | 925.00 | 991.25 | 921.00 | 991.25 | 991.25 | 10.00% | 1,469,846 |