ATCENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 38.85 | 39.50 | 39.60 | 38.15 | 10800 | 2.24% |
| 18 Dec 2025 | 38.00 | 38.80 | 38.90 | 38.00 | 6000 | -0.13% |
| 17 Dec 2025 | 38.05 | 38.75 | 38.75 | 38.05 | 13200 | -1.30% |
| 16 Dec 2025 | 38.55 | 39.50 | 40.50 | 38.30 | 27600 | -1.28% |
| 15 Dec 2025 | 39.05 | 37.85 | 39.15 | 37.85 | 10800 | 3.17% |
| 12 Dec 2025 | 37.85 | 37.90 | 37.95 | 37.85 | 4800 | 0.13% |
| 11 Dec 2025 | 37.80 | 38.60 | 38.60 | 37.80 | 10800 | -1.05% |
| 10 Dec 2025 | 38.20 | 38.05 | 39.00 | 37.55 | 12000 | 0.92% |
| 09 Dec 2025 | 37.85 | 37.50 | 38.10 | 37.30 | 20400 | 0.93% |
| 08 Dec 2025 | 37.50 | 37.75 | 38.30 | 37.25 | 33600 | -2.22% |
| 05 Dec 2025 | 38.35 | 38.10 | 39.35 | 37.65 | 73200 | -0.52% |
| 04 Dec 2025 | 38.55 | 38.35 | 39.25 | 38.25 | 28800 | -2.03% |
| 03 Dec 2025 | 39.35 | 39.70 | 39.70 | 38.50 | 15600 | 0.90% |
| 02 Dec 2025 | 39.00 | 39.35 | 40.00 | 38.65 | 43200 | -0.89% |
| 01 Dec 2025 | 39.35 | 40.75 | 40.75 | 39.05 | 22800 | -1.25% |
| 28 Nov 2025 | 39.85 | 39.50 | 41.30 | 39.50 | 51600 | 0.76% |
| 27 Nov 2025 | 39.55 | 40.00 | 40.50 | 39.20 | 20400 | -1.00% |
| 26 Nov 2025 | 39.95 | 40.20 | 41.15 | 39.80 | 49200 | -0.62% |
| 25 Nov 2025 | 40.20 | 39.70 | 40.50 | 39.65 | 19200 | -0.74% |
| 24 Nov 2025 | 40.50 | 42.30 | 42.50 | 39.65 | 45600 | -3.80% |
| 21 Nov 2025 | 42.10 | 43.00 | 43.00 | 41.50 | 88800 | -1.52% |
| 20 Nov 2025 | 42.75 | 42.15 | 44.90 | 42.00 | 262800 | 1.79% |
| 19 Nov 2025 | 42.00 | 39.70 | 42.80 | 39.70 | 78000 | 5.79% |
| 18 Nov 2025 | 39.70 | 40.35 | 41.40 | 38.00 | 186000 | -3.87% |
| 17 Nov 2025 | 41.30 | 41.55 | 42.20 | 40.55 | 100800 | -3.73% |
| 14 Nov 2025 | 42.90 | 44.00 | 46.90 | 42.00 | 343200 | -12.63% |
| 13 Nov 2025 | 49.10 | 49.20 | 50.90 | 49.05 | 24000 | -1.70% |
| 12 Nov 2025 | 49.95 | 50.00 | 51.00 | 49.05 | 21600 | -0.10% |
| 11 Nov 2025 | 50.00 | 48.70 | 50.00 | 48.05 | 31200 | 2.88% |
| 10 Nov 2025 | 48.60 | 49.25 | 49.25 | 48.00 | 38400 | -2.21% |
| 07 Nov 2025 | 49.70 | 49.50 | 50.85 | 48.75 | 31200 | 2.05% |
| 06 Nov 2025 | 48.70 | 51.50 | 51.50 | 48.30 | 33600 | -3.37% |
| 04 Nov 2025 | 50.40 | 52.05 | 53.85 | 50.00 | 51600 | -6.15% |
| 03 Nov 2025 | 53.70 | 54.40 | 54.40 | 52.75 | 6000 | -1.29% |
| 31 Oct 2025 | 54.40 | 52.55 | 54.95 | 52.55 | 15600 | 4.21% |
| 30 Oct 2025 | 52.20 | 53.00 | 53.00 | 52.10 | 12000 | -2.43% |
| 29 Oct 2025 | 53.50 | 54.00 | 54.00 | 53.10 | 70800 | -0.28% |
| 28 Oct 2025 | 53.65 | 56.90 | 56.90 | 53.10 | 37200 | -2.37% |
| 27 Oct 2025 | 54.95 | 56.95 | 59.75 | 54.30 | 38400 | -3.51% |
| 24 Oct 2025 | 56.95 | 57.00 | 58.15 | 56.00 | 38400 | 0.26% |
| 23 Oct 2025 | 56.80 | 57.25 | 58.25 | 55.00 | 54000 | 2.07% |
| 21 Oct 2025 | 55.65 | 54.00 | 56.15 | 54.00 | 8400 | 2.68% |
| 20 Oct 2025 | 54.20 | 58.95 | 60.30 | 53.90 | 106800 | -8.06% |
| 17 Oct 2025 | 58.95 | 58.90 | 60.00 | 57.80 | 99600 | 1.99% |
| 16 Oct 2025 | 57.80 | 51.80 | 58.00 | 51.65 | 178800 | 11.91% |
| 15 Oct 2025 | 51.65 | 45.45 | 52.60 | 45.45 | 183600 | 15.68% |
| 14 Oct 2025 | 44.65 | 45.10 | 45.50 | 44.55 | 18000 | -0.67% |
| 13 Oct 2025 | 44.95 | 45.00 | 45.00 | 44.00 | 56400 | -0.55% |
| 10 Oct 2025 | 45.20 | 46.00 | 46.80 | 45.00 | 60000 | -2.80% |
| 09 Oct 2025 | 46.50 | 48.50 | 48.50 | 45.50 | 43200 | -0.64% |
| 08 Oct 2025 | 46.80 | 47.50 | 48.00 | 46.50 | 92400 | -1.47% |
| 07 Oct 2025 | 47.50 | 47.30 | 48.80 | 47.30 | 40800 | -1.35% |
| 06 Oct 2025 | 48.15 | 48.70 | 50.10 | 48.00 | 34800 | -1.23% |
| 03 Oct 2025 | 48.75 | 49.75 | 51.40 | 48.35 | 55200 | -0.20% |
| 01 Oct 2025 | 48.85 | 47.15 | 49.25 | 47.15 | 55200 | 2.30% |
| 30 Sep 2025 | 47.75 | 48.50 | 50.40 | 46.50 | 99600 | -1.14% |
| 29 Sep 2025 | 48.30 | 53.25 | 54.00 | 47.80 | 469200 | -11.94% |
| 26 Sep 2025 | 54.85 | 59.00 | 59.00 | 54.40 | 429600 | -7.03% |
| 25 Sep 2025 | 59.00 | 59.75 | 59.80 | 58.10 | 40800 | -0.17% |
| 24 Sep 2025 | 59.10 | 58.20 | 59.10 | 58.00 | 66000 | 0.94% |
| 23 Sep 2025 | 58.55 | 58.00 | 58.85 | 58.00 | 21600 | 0.95% |
| 22 Sep 2025 | 58.00 | 58.30 | 58.95 | 58.00 | 58800 | -0.51% |
| 19 Sep 2025 | 58.30 | 62.65 | 63.00 | 58.00 | 321600 | -7.17% |
| 18 Sep 2025 | 62.80 | 63.50 | 64.00 | 62.70 | 62400 | -1.10% |
| 17 Sep 2025 | 63.50 | 63.25 | 64.20 | 63.25 | 21600 | 0.40% |
| 16 Sep 2025 | 63.25 | 65.00 | 65.00 | 63.00 | 72000 | -2.47% |
| 15 Sep 2025 | 64.85 | 66.00 | 66.25 | 64.75 | 43200 | -1.59% |
| 12 Sep 2025 | 65.90 | 65.90 | 66.75 | 65.60 | 36000 | 0.15% |
| 11 Sep 2025 | 65.80 | 64.30 | 66.95 | 64.30 | 78000 | 2.65% |
| 10 Sep 2025 | 64.10 | 63.80 | 64.70 | 63.80 | 46800 | 0.08% |
| 09 Sep 2025 | 64.05 | 64.05 | 64.85 | 64.00 | 26400 | -0.70% |
| 08 Sep 2025 | 64.50 | 63.80 | 65.75 | 63.80 | 51600 | 0.78% |
| 05 Sep 2025 | 64.00 | 64.80 | 64.90 | 63.05 | 32400 | -1.23% |
| 04 Sep 2025 | 64.80 | 64.85 | 67.50 | 64.50 | 54000 | -0.08% |
| 03 Sep 2025 | 64.85 | 61.90 | 67.80 | 61.00 | 144000 | 6.14% |
| 02 Sep 2025 | 61.10 | 61.75 | 62.45 | 61.00 | 52800 | -0.33% |
| 01 Sep 2025 | 61.30 | 62.85 | 62.85 | 60.85 | 82800 | -1.84% |
| 29 Aug 2025 | 62.45 | 62.45 | 62.50 | 61.95 | 16800 | 0.40% |
| 28 Aug 2025 | 62.20 | 62.20 | 62.85 | 62.05 | 37200 | 0.00% |
| 26 Aug 2025 | 62.20 | 62.75 | 62.75 | 62.20 | 28800 | -1.35% |
| 25 Aug 2025 | 63.05 | 63.50 | 64.50 | 62.95 | 76800 | -0.39% |
| 22 Aug 2025 | 63.30 | 65.00 | 65.10 | 62.50 | 57600 | -2.01% |
| 21 Aug 2025 | 64.60 | 63.00 | 65.40 | 63.00 | 110400 | 3.61% |
| 20 Aug 2025 | 62.35 | 63.00 | 63.00 | 62.30 | 46800 | 0.32% |
| 19 Aug 2025 | 62.15 | 62.00 | 63.50 | 62.00 | 69600 | 0.24% |
| 18 Aug 2025 | 62.00 | 64.70 | 64.70 | 62.00 | 96000 | -2.21% |
| 14 Aug 2025 | 63.40 | 64.00 | 64.90 | 63.05 | 46800 | -0.47% |
| 13 Aug 2025 | 63.70 | 64.70 | 64.70 | 63.65 | 24000 | -1.47% |
| 12 Aug 2025 | 64.65 | 65.00 | 65.00 | 63.85 | 38400 | 0.47% |
| 11 Aug 2025 | 64.35 | 63.00 | 65.15 | 62.35 | 40800 | 3.29% |
| 08 Aug 2025 | 62.30 | 63.60 | 64.30 | 62.00 | 55200 | -2.04% |
| 07 Aug 2025 | 63.60 | 62.65 | 64.60 | 62.65 | 73200 | 1.27% |
| 06 Aug 2025 | 62.80 | 66.20 | 66.25 | 62.05 | 98400 | -6.34% |
| 05 Aug 2025 | 67.05 | 69.45 | 69.65 | 66.00 | 100800 | -3.25% |
| 04 Aug 2025 | 69.30 | 75.95 | 75.95 | 68.75 | 114000 | -1.00% |
| 01 Aug 2025 | 70.00 | 72.15 | 72.30 | 70.00 | 98400 | -3.85% |
| 31 Jul 2025 | 72.80 | 72.95 | 74.45 | 72.10 | 31200 | 0.62% |
| 30 Jul 2025 | 72.35 | 73.65 | 73.65 | 72.00 | 78000 | -1.77% |
| 29 Jul 2025 | 73.65 | 74.90 | 74.95 | 73.10 | 21600 | -0.81% |
| 28 Jul 2025 | 74.25 | 77.15 | 77.15 | 73.55 | 64800 | -2.30% |
| 25 Jul 2025 | 76.00 | 78.00 | 78.00 | 75.25 | 30000 | -1.81% |
| 24 Jul 2025 | 77.40 | 75.95 | 80.85 | 75.70 | 111600 | 2.93% |
| 23 Jul 2025 | 75.20 | 76.10 | 76.45 | 74.80 | 98400 | -3.03% |
| 22 Jul 2025 | 77.55 | 79.95 | 79.95 | 77.30 | 42000 | -1.84% |
| 21 Jul 2025 | 79.00 | 79.00 | 80.45 | 78.10 | 76800 | 2.46% |
| 18 Jul 2025 | 77.10 | 77.50 | 81.00 | 76.90 | 116400 | -1.47% |
| 17 Jul 2025 | 78.25 | 76.10 | 78.95 | 76.00 | 102000 | 1.36% |
| 16 Jul 2025 | 77.20 | 79.40 | 83.50 | 76.05 | 326400 | -3.62% |
| 15 Jul 2025 | 80.10 | 85.15 | 86.10 | 79.20 | 196800 | -3.67% |
| 14 Jul 2025 | 83.15 | 80.70 | 91.00 | 80.00 | 526800 | 3.04% |
| 11 Jul 2025 | 80.70 | 81.00 | 81.00 | 80.00 | 62400 | -0.19% |
| 10 Jul 2025 | 80.85 | 82.00 | 83.00 | 80.10 | 128400 | 0.25% |
| 09 Jul 2025 | 80.65 | 80.95 | 81.00 | 79.70 | 20400 | 1.51% |
| 08 Jul 2025 | 79.45 | 79.90 | 81.00 | 79.05 | 24000 | 0.38% |
| 07 Jul 2025 | 79.15 | 76.00 | 79.50 | 76.00 | 24000 | 2.00% |
| 04 Jul 2025 | 77.60 | 77.15 | 77.60 | 77.00 | 10800 | 0.58% |
| 03 Jul 2025 | 77.15 | 80.00 | 80.00 | 77.15 | 13200 | -3.80% |
| 02 Jul 2025 | 80.20 | 74.55 | 82.00 | 72.75 | 68400 | 7.65% |
| 01 Jul 2025 | 74.50 | 75.00 | 75.95 | 74.50 | 25200 | -1.32% |
| 30 Jun 2025 | 75.50 | 75.80 | 77.05 | 75.00 | 171600 | -2.33% |
| 27 Jun 2025 | 77.30 | 75.50 | 77.50 | 74.00 | 108000 | 2.38% |
| 26 Jun 2025 | 75.50 | 78.30 | 78.60 | 75.05 | 286800 | -3.64% |
| 25 Jun 2025 | 78.35 | 80.15 | 81.25 | 78.20 | 56400 | -2.49% |
| 24 Jun 2025 | 80.35 | 80.00 | 82.30 | 78.55 | 60000 | 2.62% |
| 23 Jun 2025 | 78.30 | 80.00 | 80.00 | 78.20 | 18000 | -2.25% |
| 20 Jun 2025 | 80.10 | 79.20 | 81.45 | 78.20 | 56400 | 1.14% |
| 19 Jun 2025 | 79.20 | 79.70 | 81.90 | 78.70 | 30000 | -0.63% |
| 18 Jun 2025 | 79.70 | 82.00 | 83.20 | 79.15 | 138000 | -0.93% |
| 17 Jun 2025 | 80.45 | 84.90 | 85.50 | 80.00 | 139200 | -4.57% |
| 16 Jun 2025 | 84.30 | 80.00 | 86.00 | 78.85 | 79200 | 5.24% |
| 13 Jun 2025 | 80.10 | 82.00 | 82.00 | 79.25 | 56400 | -1.60% |
| 12 Jun 2025 | 81.40 | 85.05 | 85.60 | 81.10 | 40800 | -5.07% |
| 11 Jun 2025 | 85.75 | 87.35 | 87.70 | 85.40 | 51600 | -1.83% |
| 10 Jun 2025 | 87.35 | 88.00 | 88.00 | 87.30 | 24000 | -1.63% |
| 09 Jun 2025 | 88.80 | 87.85 | 90.40 | 87.80 | 54000 | 1.95% |
| 06 Jun 2025 | 87.10 | 87.80 | 89.15 | 87.10 | 30000 | -1.08% |
| 05 Jun 2025 | 88.05 | 90.50 | 91.85 | 87.50 | 60000 | -2.49% |
| 04 Jun 2025 | 90.30 | 89.55 | 92.05 | 89.55 | 44400 | 0.95% |
| 03 Jun 2025 | 89.45 | 88.50 | 91.00 | 88.20 | 25200 | -0.94% |
| 02 Jun 2025 | 90.30 | 90.60 | 94.95 | 86.05 | 97200 | -1.58% |
| 30 May 2025 | 91.75 | 94.65 | 94.65 | 91.35 | 31200 | -0.27% |
| 29 May 2025 | 92.00 | 92.00 | 96.30 | 91.10 | 148800 | -0.54% |
| 28 May 2025 | 92.50 | 95.10 | 97.00 | 90.00 | 135600 | -5.13% |
| 27 May 2025 | 97.50 | 98.00 | 99.25 | 97.00 | 45600 | -0.05% |
| 26 May 2025 | 97.55 | 94.25 | 100.00 | 94.00 | 63600 | 2.96% |
| 23 May 2025 | 94.75 | 94.65 | 96.20 | 94.25 | 43200 | 0.16% |
| 22 May 2025 | 94.60 | 95.90 | 97.50 | 94.25 | 56400 | -1.36% |
| 21 May 2025 | 95.90 | 95.00 | 95.95 | 94.90 | 15600 | 0.21% |
| 20 May 2025 | 95.70 | 96.00 | 96.00 | 94.05 | 22800 | 0.47% |
| 19 May 2025 | 95.25 | 94.00 | 96.85 | 94.00 | 31200 | 1.49% |
| 16 May 2025 | 93.85 | 95.05 | 96.90 | 92.55 | 82800 | -1.98% |
| 15 May 2025 | 95.75 | 105.90 | 105.90 | 93.35 | 224400 | -6.45% |
| 14 May 2025 | 102.35 | 103.15 | 104.75 | 102.00 | 54000 | -0.20% |
| 13 May 2025 | 102.55 | 106.60 | 108.95 | 101.35 | 150000 | -4.69% |
| 12 May 2025 | 107.60 | 102.00 | 108.90 | 102.00 | 393600 | 8.52% |
| 09 May 2025 | 99.15 | 94.00 | 104.95 | 92.55 | 55200 | 2.59% |
| 08 May 2025 | 96.65 | 98.00 | 99.45 | 96.50 | 27600 | -0.87% |
| 07 May 2025 | 97.50 | 95.05 | 100.00 | 95.05 | 43200 | -1.81% |
| 06 May 2025 | 99.30 | 105.35 | 105.35 | 97.50 | 96000 | -5.47% |
| 05 May 2025 | 105.05 | 103.00 | 107.50 | 103.00 | 45600 | 1.74% |
| 02 May 2025 | 103.25 | 105.35 | 107.50 | 100.50 | 374400 | -1.99% |
| 30 Apr 2025 | 105.35 | 109.45 | 113.25 | 104.10 | 108000 | -3.75% |
| 29 Apr 2025 | 109.45 | 101.45 | 115.35 | 100.50 | 690000 | 10.72% |
| 28 Apr 2025 | 98.85 | 105.50 | 105.50 | 97.00 | 367200 | -7.66% |
| 25 Apr 2025 | 107.05 | 111.85 | 111.85 | 96.75 | 147600 | -1.92% |
| 24 Apr 2025 | 109.15 | 107.60 | 113.70 | 104.90 | 172800 | 3.17% |
| 23 Apr 2025 | 105.80 | 99.45 | 107.00 | 94.45 | 135600 | 7.14% |
| 22 Apr 2025 | 98.75 | 99.45 | 100.95 | 97.45 | 84000 | 0.36% |
| 21 Apr 2025 | 98.40 | 92.00 | 101.00 | 91.00 | 147600 | 6.55% |
| 17 Apr 2025 | 92.35 | 88.00 | 93.90 | 88.00 | 87600 | 2.44% |
| 16 Apr 2025 | 90.15 | 85.00 | 90.30 | 83.00 | 106800 | 4.83% |
| 15 Apr 2025 | 86.00 | 85.00 | 86.15 | 81.05 | 82800 | 4.81% |
| 11 Apr 2025 | 82.05 | 80.45 | 85.65 | 77.55 | 273600 | 0.55% |
| 09 Apr 2025 | 81.60 | 78.75 | 87.00 | 78.75 | 712800 | -1.57% |
| 08 Apr 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 10800 | -4.99% |
| 07 Apr 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 3600 | -4.96% |
| 04 Apr 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 28800 | -4.97% |
| 03 Apr 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 10800 | -4.97% |
