Atlanta Electricals Limited ATLANTAELE
NSE · India · Producer Manufacturing
INR 1,717.00+108.90 (+6.77%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,716.50 | +6.74% | INR 1,608.00 | INR 1,738.80 | INR 1,596.00 | 345.21K |
| 2026-09-30 | INR 1,608.10 | -1.60% | INR 1,615.00 | INR 1,652.50 | INR 1,600.00 | 85.26K |
| 2026-09-29 | INR 1,634.20 | +1.30% | INR 1,605.00 | INR 1,657.40 | INR 1,584.20 | 157.79K |
| 2026-09-28 | INR 1,613.30 | -0.77% | INR 1,625.90 | INR 1,625.90 | INR 1,550.30 | 118.33K |
| 2026-09-25 | INR 1,625.90 | +2.44% | INR 1,617.40 | INR 1,632.20 | INR 1,557.70 | 155.34K |
| 2026-09-24 | INR 1,587.20 | -4.17% | INR 1,676.00 | INR 1,676.00 | INR 1,577.00 | 107.39K |
| 2026-09-23 | INR 1,656.30 | -0.52% | INR 1,680.00 | INR 1,707.00 | INR 1,640.00 | 78.95K |
| 2026-09-22 | INR 1,664.90 | -1.80% | INR 1,719.00 | INR 1,724.80 | INR 1,649.20 | 71.64K |
| 2026-09-21 | INR 1,695.40 | +1.76% | INR 1,676.00 | INR 1,706.80 | INR 1,667.80 | 53.26K |
| 2026-09-18 | INR 1,666.10 | +2.01% | INR 1,641.80 | INR 1,699.90 | INR 1,637.90 | 104.96K |
| 2026-09-17 | INR 1,633.30 | -1.31% | INR 1,659.00 | INR 1,693.40 | INR 1,614.90 | 91.94K |
| 2026-09-16 | INR 1,655.00 | -0.30% | INR 1,680.00 | INR 1,686.90 | INR 1,623.90 | 78.83K |
| 2026-09-15 | INR 1,660.00 | -6.63% | INR 1,765.10 | INR 1,784.20 | INR 1,652.20 | 106.06K |
| 2026-09-14 | INR 1,777.80 | 0.00% | INR 1,777.80 | INR 1,777.80 | INR 1,777.80 | 0 |
| 2026-09-11 | INR 1,777.80 | -1.53% | INR 1,798.00 | INR 1,798.00 | INR 1,759.00 | 70.00K |
| 2026-09-10 | INR 1,805.40 | -2.34% | INR 1,848.00 | INR 1,859.90 | INR 1,796.10 | 53.10K |
| 2026-09-09 | INR 1,848.70 | -3.83% | INR 1,912.00 | INR 1,932.80 | INR 1,831.00 | 103.68K |
| 2026-09-08 | INR 1,922.30 | -0.82% | INR 1,940.10 | INR 1,948.00 | INR 1,882.30 | 151.17K |
| 2026-09-07 | INR 1,938.10 | +3.00% | INR 1,898.10 | INR 1,958.00 | INR 1,890.30 | 141.08K |
| 2026-09-04 | INR 1,881.70 | -0.25% | INR 1,905.90 | INR 1,920.00 | INR 1,847.90 | 103.00K |
| 2026-09-03 | INR 1,886.40 | +2.58% | INR 1,860.00 | INR 1,925.00 | INR 1,817.90 | 253.18K |
| 2026-09-02 | INR 1,838.90 | +0.84% | INR 1,816.90 | INR 1,846.90 | INR 1,784.90 | 70.24K |
| 2026-09-01 | INR 1,823.60 | -0.37% | INR 1,832.70 | INR 1,874.50 | INR 1,813.10 | 169.46K |
| 2026-08-31 | INR 1,830.40 | +4.89% | INR 1,755.00 | INR 1,845.00 | INR 1,745.00 | 300.56K |
| 2026-08-28 | INR 1,745.10 | +4.19% | INR 1,684.00 | INR 1,750.00 | INR 1,675.30 | 128.41K |
| 2026-08-27 | INR 1,674.90 | -2.91% | INR 1,725.90 | INR 1,725.90 | INR 1,668.00 | 96.69K |
| 2026-08-26 | INR 1,725.10 | +0.32% | INR 1,715.00 | INR 1,755.00 | INR 1,687.00 | 161.89K |
| 2026-08-25 | INR 1,719.60 | -5.49% | INR 1,801.00 | INR 1,812.00 | INR 1,712.60 | 120.67K |
| 2026-08-24 | INR 1,819.50 | -1.48% | INR 1,867.70 | INR 1,885.50 | INR 1,810.60 | 186.58K |
| 2026-08-21 | INR 1,846.90 | +9.37% | INR 1,712.90 | INR 1,857.40 | INR 1,700.00 | 402.95K |
| 2026-08-20 | INR 1,688.60 | -1.63% | INR 1,749.10 | INR 1,765.00 | INR 1,682.00 | 98.47K |
| 2026-08-19 | INR 1,716.50 | -3.26% | INR 1,809.20 | INR 1,809.20 | INR 1,705.10 | 193.93K |
| 2026-08-18 | INR 1,774.40 | -0.77% | INR 1,828.90 | INR 1,849.80 | INR 1,759.00 | 224.38K |
| 2026-08-17 | INR 1,788.20 | +6.39% | INR 1,709.80 | INR 1,816.80 | INR 1,683.00 | 500.04K |
| 2026-08-14 | INR 1,680.80 | +1.93% | INR 1,680.00 | INR 1,734.00 | INR 1,660.00 | 173.98K |
| 2026-08-13 | INR 1,648.90 | -0.69% | INR 1,662.00 | INR 1,712.90 | INR 1,620.00 | 168.23K |
| 2026-08-12 | INR 1,660.40 | +4.67% | INR 1,586.00 | INR 1,699.00 | INR 1,586.00 | 219.65K |
| 2026-08-11 | INR 1,586.30 | -1.31% | INR 1,607.30 | INR 1,625.00 | INR 1,575.00 | 48.97K |
| 2026-08-10 | INR 1,607.30 | -0.01% | INR 1,629.00 | INR 1,629.00 | INR 1,592.60 | 43.83K |
| 2026-08-07 | INR 1,607.40 | +0.91% | INR 1,610.50 | INR 1,625.00 | INR 1,562.50 | 35.64K |
| 2026-08-06 | INR 1,592.90 | -2.55% | INR 1,667.00 | INR 1,667.00 | INR 1,580.00 | 49.95K |
| 2026-08-05 | INR 1,634.50 | +1.27% | INR 1,643.90 | INR 1,681.80 | INR 1,619.00 | 135.45K |
| 2026-08-04 | INR 1,614.00 | +1.52% | INR 1,606.00 | INR 1,636.30 | INR 1,570.10 | 89.81K |
| 2026-08-03 | INR 1,589.80 | +3.30% | INR 1,588.00 | INR 1,610.00 | INR 1,551.30 | 109.42K |
| 2026-07-31 | INR 1,539.00 | +1.18% | INR 1,501.00 | INR 1,592.80 | INR 1,501.00 | 90.06K |
| 2026-07-30 | INR 1,521.00 | -1.75% | INR 1,540.60 | INR 1,540.60 | INR 1,495.20 | 67.30K |
| 2026-07-29 | INR 1,548.10 | +0.95% | INR 1,534.00 | INR 1,563.80 | INR 1,493.00 | 112.78K |
| 2026-07-28 | INR 1,533.60 | -5.00% | INR 1,615.00 | INR 1,615.00 | INR 1,533.60 | 118.09K |
| 2026-07-27 | INR 1,614.30 | +1.54% | INR 1,604.90 | INR 1,645.10 | INR 1,589.80 | 111.92K |
| 2026-07-24 | INR 1,589.80 | +3.19% | INR 1,550.00 | INR 1,617.60 | INR 1,550.00 | 148.20K |
| 2026-07-23 | INR 1,540.60 | -4.55% | INR 1,614.10 | INR 1,625.30 | INR 1,533.40 | 179.31K |
| 2026-07-22 | INR 1,614.10 | -2.47% | INR 1,654.00 | INR 1,684.30 | INR 1,572.20 | 297.96K |
| 2026-07-21 | INR 1,654.90 | -4.77% | INR 1,740.00 | INR 1,800.00 | INR 1,651.00 | 655.61K |
| 2026-07-20 | INR 1,737.80 | +2.33% | INR 1,679.00 | INR 1,764.70 | INR 1,679.00 | 87.49K |
| 2026-07-17 | INR 1,698.30 | -2.73% | INR 1,750.00 | INR 1,782.90 | INR 1,669.80 | 98.64K |
| 2026-07-16 | INR 1,746.00 | +0.26% | INR 1,770.00 | INR 1,770.60 | INR 1,722.50 | 47.92K |
| 2026-07-15 | INR 1,741.40 | +0.69% | INR 1,750.00 | INR 1,813.00 | INR 1,732.00 | 103.18K |
| 2026-07-14 | INR 1,729.40 | +1.15% | INR 1,721.00 | INR 1,768.00 | INR 1,650.60 | 133.90K |
| 2026-07-13 | INR 1,709.80 | +0.85% | INR 1,699.90 | INR 1,780.10 | INR 1,665.70 | 79.09K |
| 2026-07-10 | INR 1,695.40 | +1.95% | INR 1,665.00 | INR 1,723.40 | INR 1,665.00 | 40.73K |
| 2026-07-09 | INR 1,663.00 | +0.62% | INR 1,675.00 | INR 1,689.60 | INR 1,652.80 | 59.42K |
| 2026-07-08 | INR 1,652.70 | +0.01% | INR 1,640.00 | INR 1,730.50 | INR 1,639.90 | 91.21K |
| 2026-07-07 | INR 1,652.50 | -2.47% | INR 1,694.50 | INR 1,714.90 | INR 1,625.00 | 162.25K |
| 2026-07-06 | INR 1,694.30 | +0.35% | INR 1,680.00 | INR 1,744.90 | INR 1,638.10 | 124.96K |
| 2026-07-03 | INR 1,688.40 | -4.36% | INR 1,794.00 | INR 1,794.00 | INR 1,677.20 | 129.22K |
| 2026-07-02 | INR 1,765.40 | -1.76% | INR 1,825.00 | INR 1,830.00 | INR 1,759.70 | 68.50K |
| 2026-07-01 | INR 1,797.00 | -0.94% | INR 1,843.00 | INR 1,843.00 | INR 1,775.00 | 37.04K |
| 2026-06-30 | INR 1,814.00 | +1.42% | INR 1,803.00 | INR 1,856.10 | INR 1,790.00 | 41.93K |
| 2026-06-29 | INR 1,788.60 | -1.29% | INR 1,815.00 | INR 1,840.00 | INR 1,767.30 | 71.37K |
| 2026-06-26 | INR 1,812.00 | 0.00% | INR 1,812.00 | INR 1,812.00 | INR 1,812.00 | 0 |
| 2026-06-25 | INR 1,812.00 | -1.12% | INR 1,860.00 | INR 1,860.00 | INR 1,754.10 | 106.83K |
| 2026-06-24 | INR 1,832.60 | -2.68% | INR 1,895.00 | INR 1,909.80 | INR 1,809.00 | 69.58K |
| 2026-06-23 | INR 1,883.10 | -2.48% | INR 1,967.70 | INR 1,967.70 | INR 1,866.00 | 57.29K |
| 2026-06-22 | INR 1,931.00 | +0.80% | INR 1,970.00 | INR 2,011.40 | INR 1,850.00 | 147.31K |
| 2026-06-19 | INR 1,915.70 | +0.54% | INR 1,899.90 | INR 1,930.00 | INR 1,851.80 | 26.96K |
| 2026-06-18 | INR 1,905.50 | -2.59% | INR 1,969.00 | INR 1,970.00 | INR 1,865.00 | 50.05K |
| 2026-06-17 | INR 1,956.10 | +1.90% | INR 1,919.70 | INR 2,010.00 | INR 1,890.00 | 62.47K |
| 2026-06-16 | INR 1,919.70 | +5.00% | INR 1,850.00 | INR 1,919.70 | INR 1,836.00 | 99.72K |
| 2026-06-15 | INR 1,828.30 | -0.84% | INR 1,885.00 | INR 1,894.40 | INR 1,781.10 | 46.17K |
| 2026-06-12 | INR 1,843.70 | +1.01% | INR 1,865.00 | INR 1,885.00 | INR 1,775.50 | 120.81K |
| 2026-06-11 | INR 1,825.20 | -1.63% | INR 1,846.20 | INR 1,940.00 | INR 1,801.20 | 48.54K |
| 2026-06-10 | INR 1,855.50 | -1.86% | INR 1,890.70 | INR 1,929.90 | INR 1,830.10 | 34.41K |
| 2026-06-09 | INR 1,890.70 | -3.27% | INR 1,944.00 | INR 1,993.00 | INR 1,872.10 | 49.42K |
| 2026-06-08 | INR 1,954.60 | -4.37% | INR 1,941.80 | INR 1,995.00 | INR 1,941.80 | 78.34K |
| 2026-06-05 | INR 2,044.00 | -5.00% | INR 2,140.00 | INR 2,144.20 | INR 2,044.00 | 64.07K |
| 2026-06-04 | INR 2,151.50 | +4.95% | INR 2,148.00 | INR 2,152.60 | INR 2,082.00 | 87.28K |
| 2026-06-03 | INR 2,050.10 | +5.00% | INR 1,943.00 | INR 2,050.10 | INR 1,881.10 | 116.07K |
| 2026-06-02 | INR 1,952.50 | -1.57% | INR 2,034.00 | INR 2,034.00 | INR 1,933.20 | 69.77K |
| 2026-06-01 | INR 1,983.60 | +0.59% | INR 2,010.00 | INR 2,058.00 | INR 1,918.30 | 168.19K |
| 2026-05-29 | INR 1,971.90 | +4.98% | INR 1,972.20 | INR 1,972.20 | INR 1,835.00 | 195.28K |