Atlanta Electricals Limited (NSE:ATLANTAELE)
India
· Delayed Price · Currency is INR 1,765.10
-50.50 (-2.78%)
At close: Apr 28, 2026
Atlanta Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,795.00 | 1,846.20 | 1,724.90 | 1,765.10 | 1,765.10 | -2.78% | 393,569 |
| Apr 27, 2026 | 1,812.10 | 1,835.00 | 1,689.60 | 1,815.60 | 1,815.60 | 2.09% | 584,258 |
| Apr 24, 2026 | 1,650.00 | 1,778.90 | 1,632.40 | 1,778.50 | 1,778.50 | 9.97% | 1,580,726 |
| Apr 23, 2026 | 1,495.00 | 1,617.20 | 1,485.10 | 1,617.20 | 1,617.20 | 10.00% | 535,545 |
| Apr 22, 2026 | 1,385.00 | 1,480.00 | 1,360.80 | 1,470.20 | 1,470.20 | 6.77% | 322,511 |
| Apr 21, 2026 | 1,400.00 | 1,428.20 | 1,372.00 | 1,377.00 | 1,377.00 | -0.64% | 168,414 |
| Apr 20, 2026 | 1,401.00 | 1,444.90 | 1,362.30 | 1,385.90 | 1,385.90 | 0.74% | 303,872 |
| Apr 17, 2026 | 1,351.00 | 1,397.00 | 1,351.00 | 1,375.70 | 1,375.70 | 1.93% | 172,854 |
| Apr 16, 2026 | 1,360.80 | 1,360.80 | 1,301.00 | 1,349.60 | 1,349.60 | 1.71% | 147,577 |
| Apr 15, 2026 | 1,328.00 | 1,382.80 | 1,322.00 | 1,326.90 | 1,326.90 | 1.94% | 196,558 |
| Apr 13, 2026 | 1,293.00 | 1,321.60 | 1,260.70 | 1,301.60 | 1,301.60 | -0.67% | 176,690 |
| Apr 10, 2026 | 1,290.00 | 1,350.80 | 1,290.00 | 1,310.40 | 1,310.40 | 2.57% | 278,269 |
| Apr 9, 2026 | 1,259.00 | 1,312.20 | 1,237.30 | 1,277.60 | 1,277.60 | 2.75% | 484,847 |
| Apr 8, 2026 | 1,249.00 | 1,260.00 | 1,226.40 | 1,243.40 | 1,243.40 | 3.20% | 128,045 |
| Apr 7, 2026 | 1,210.30 | 1,245.00 | 1,198.00 | 1,204.80 | 1,204.80 | -0.45% | 123,606 |
| Apr 6, 2026 | 1,228.00 | 1,268.00 | 1,198.60 | 1,210.20 | 1,210.20 | 0.41% | 182,362 |
| Apr 2, 2026 | 1,200.00 | 1,239.00 | 1,187.20 | 1,205.20 | 1,205.20 | 0.07% | 228,068 |
| Apr 1, 2026 | 1,276.50 | 1,276.50 | 1,185.50 | 1,204.30 | 1,204.30 | 0.15% | 157,151 |
| Mar 30, 2026 | 1,227.50 | 1,252.00 | 1,190.00 | 1,202.55 | 1,202.55 | -2.91% | 192,619 |
| Mar 27, 2026 | 1,180.00 | 1,263.00 | 1,163.65 | 1,238.65 | 1,238.65 | 3.57% | 598,401 |
| Mar 25, 2026 | 1,213.00 | 1,277.00 | 1,187.45 | 1,195.95 | 1,195.95 | -1.14% | 339,712 |
| Mar 24, 2026 | 1,148.00 | 1,209.80 | 1,132.65 | 1,209.80 | 1,209.80 | 10.00% | 482,378 |
| Mar 23, 2026 | 1,170.00 | 1,170.00 | 1,066.00 | 1,099.85 | 1,099.85 | -6.73% | 510,574 |
| Mar 20, 2026 | 1,089.00 | 1,179.20 | 1,087.15 | 1,179.20 | 1,179.20 | 10.00% | 470,551 |
| Mar 19, 2026 | 1,054.00 | 1,116.90 | 1,039.45 | 1,072.00 | 1,072.00 | -0.47% | 306,743 |
| Mar 18, 2026 | 1,020.50 | 1,092.65 | 1,020.50 | 1,077.05 | 1,077.05 | 4.24% | 187,686 |
| Mar 17, 2026 | 999.00 | 1,040.00 | 978.00 | 1,033.25 | 1,033.25 | 5.46% | 150,123 |
| Mar 16, 2026 | 992.00 | 1,013.00 | 961.35 | 979.75 | 979.75 | -0.38% | 118,184 |
| Mar 13, 2026 | 1,050.00 | 1,060.00 | 968.20 | 983.50 | 983.50 | -6.01% | 203,695 |
| Mar 12, 2026 | 980.00 | 1,072.00 | 972.00 | 1,046.40 | 1,046.40 | 6.05% | 252,854 |
| Mar 11, 2026 | 1,004.00 | 1,039.80 | 981.30 | 986.70 | 986.70 | -2.17% | 149,888 |
| Mar 10, 2026 | 929.80 | 1,008.60 | 926.35 | 1,008.60 | 1,008.60 | 10.00% | 218,696 |
| Mar 9, 2026 | 915.10 | 924.70 | 876.05 | 916.95 | 916.95 | -0.14% | 98,517 |
| 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 |