SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ATLANTAELE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 1204.30 | 1276.50 | 1276.50 | 1185.50 | 157151 | 0.15% |
| 30 Mar 2026 | 1202.55 | 1227.50 | 1252.00 | 1190.00 | 192619 | -2.91% |
| 27 Mar 2026 | 1238.65 | 1180.00 | 1263.00 | 1163.65 | 598401 | 3.57% |
| 25 Mar 2026 | 1195.95 | 1213.00 | 1277.00 | 1187.45 | 339712 | -1.14% |
| 24 Mar 2026 | 1209.80 | 1148.00 | 1209.80 | 1132.65 | 482378 | 10.00% |
| 23 Mar 2026 | 1099.85 | 1170.00 | 1170.00 | 1066.00 | 510574 | -6.73% |
| 20 Mar 2026 | 1179.20 | 1089.00 | 1179.20 | 1087.15 | 470551 | 10.00% |
| 19 Mar 2026 | 1072.00 | 1054.00 | 1116.90 | 1039.45 | 306743 | -0.47% |
| 18 Mar 2026 | 1077.05 | 1020.50 | 1092.65 | 1020.50 | 187686 | 4.24% |
| 17 Mar 2026 | 1033.25 | 999.00 | 1040.00 | 978.00 | 150123 | 5.46% |
| 16 Mar 2026 | 979.75 | 992.00 | 1013.00 | 961.35 | 118184 | -0.38% |
| 13 Mar 2026 | 983.50 | 1050.00 | 1060.00 | 968.20 | 203695 | -6.01% |
| 12 Mar 2026 | 1046.40 | 980.00 | 1072.00 | 972.00 | 252854 | 6.05% |
| 11 Mar 2026 | 986.70 | 1004.00 | 1039.80 | 981.30 | 149888 | -2.17% |
| 10 Mar 2026 | 1008.60 | 929.80 | 1008.60 | 926.35 | 218696 | 10.00% |
| 09 Mar 2026 | 916.95 | 915.10 | 924.70 | 876.05 | 98517 | -0.14% |
| 06 Mar 2026 | 918.20 | 939.00 | 967.00 | 905.10 | 129555 | -2.32% |
| 05 Mar 2026 | 940.05 | 874.95 | 949.30 | 871.55 | 181614 | 8.45% |
| 04 Mar 2026 | 866.80 | 880.00 | 896.15 | 861.55 | 77841 | -3.57% |
| 02 Mar 2026 | 898.85 | 885.00 | 929.60 | 881.00 | 119558 | -4.00% |
| 27 Feb 2026 | 936.35 | 895.00 | 952.00 | 881.00 | 185907 | 5.97% |
| 26 Feb 2026 | 883.60 | 901.95 | 901.95 | 878.45 | 56414 | -0.08% |
| 25 Feb 2026 | 884.35 | 889.45 | 902.95 | 875.00 | 54347 | 0.34% |
| 24 Feb 2026 | 881.35 | 919.95 | 919.95 | 872.25 | 83838 | -2.61% |
| 23 Feb 2026 | 905.00 | 899.95 | 925.00 | 894.05 | 93043 | 1.28% |
| 20 Feb 2026 | 893.55 | 889.95 | 908.95 | 870.00 | 52472 | 0.85% |
| 19 Feb 2026 | 886.00 | 920.00 | 923.75 | 881.05 | 66295 | -3.46% |
| 18 Feb 2026 | 917.75 | 890.00 | 935.00 | 890.00 | 118657 | 2.77% |
| 17 Feb 2026 | 893.05 | 864.90 | 899.00 | 860.00 | 66614 | 3.25% |
| 16 Feb 2026 | 864.90 | 865.00 | 887.05 | 861.00 | 42561 | -0.81% |
| 13 Feb 2026 | 871.95 | 886.00 | 889.25 | 864.35 | 60733 | -2.81% |
| 12 Feb 2026 | 897.15 | 891.75 | 906.00 | 880.10 | 56349 | 0.61% |
| 11 Feb 2026 | 891.75 | 902.95 | 908.70 | 887.30 | 36672 | -1.19% |
| 10 Feb 2026 | 902.45 | 884.45 | 917.00 | 875.75 | 229469 | 3.13% |
| 09 Feb 2026 | 875.10 | 830.00 | 883.75 | 830.00 | 123190 | 7.55% |
| 06 Feb 2026 | 813.65 | 807.00 | 830.00 | 794.00 | 63893 | 0.76% |
| 05 Feb 2026 | 807.55 | 827.40 | 827.40 | 798.45 | 74465 | -2.74% |
| 04 Feb 2026 | 830.30 | 819.70 | 850.00 | 813.25 | 175120 | 3.06% |
| 03 Feb 2026 | 805.65 | 768.95 | 805.65 | 751.05 | 132911 | 9.99% |
| 02 Feb 2026 | 732.45 | 722.00 | 750.05 | 715.05 | 142964 | 2.25% |
| 01 Feb 2026 | 716.30 | 756.25 | 778.00 | 710.00 | 80877 | -5.26% |
| 30 Jan 2026 | 756.10 | 775.00 | 777.00 | 747.00 | 111585 | 0.15% |
| 29 Jan 2026 | 754.95 | 730.00 | 760.00 | 730.00 | 80329 | 3.80% |
| 28 Jan 2026 | 727.30 | 726.35 | 740.25 | 709.05 | 141985 | 0.14% |
| 27 Jan 2026 | 726.30 | 730.95 | 735.80 | 707.60 | 71560 | -0.27% |
| 23 Jan 2026 | 728.30 | 745.00 | 745.05 | 715.10 | 114737 | -2.14% |
| 22 Jan 2026 | 744.25 | 773.00 | 774.00 | 740.00 | 82580 | -0.98% |
| 21 Jan 2026 | 751.60 | 781.40 | 795.15 | 747.00 | 449815 | -3.34% |
| 20 Jan 2026 | 777.60 | 844.80 | 879.75 | 768.50 | 859892 | -7.11% |
| 19 Jan 2026 | 837.10 | 818.00 | 893.80 | 809.10 | 626679 | 2.25% |
| 16 Jan 2026 | 818.70 | 808.95 | 825.20 | 807.00 | 32010 | 1.21% |
| 14 Jan 2026 | 808.95 | 828.90 | 828.90 | 806.00 | 19030 | -1.29% |
| 13 Jan 2026 | 819.55 | 807.95 | 825.00 | 801.10 | 45935 | 1.81% |
| 12 Jan 2026 | 805.00 | 825.95 | 825.95 | 788.65 | 64624 | -2.16% |
| 09 Jan 2026 | 822.80 | 851.60 | 865.75 | 818.35 | 75043 | -5.30% |
| 08 Jan 2026 | 868.85 | 881.00 | 887.00 | 850.00 | 210828 | -0.68% |
| 07 Jan 2026 | 874.80 | 885.00 | 887.00 | 872.00 | 39305 | -1.44% |
| 06 Jan 2026 | 887.60 | 890.00 | 903.90 | 876.20 | 62260 | 0.09% |
| 05 Jan 2026 | 886.80 | 920.00 | 920.00 | 879.00 | 64222 | -2.26% |
| 02 Jan 2026 | 907.35 | 909.95 | 945.00 | 894.40 | 117260 | 1.50% |
| 01 Jan 2026 | 893.90 | 897.00 | 904.05 | 867.00 | 263828 | 1.65% |
| 31 Dec 2025 | 879.40 | 891.05 | 909.40 | 875.00 | 104624 | -1.00% |
| 30 Dec 2025 | 888.25 | 909.50 | 918.60 | 881.00 | 51880 | -2.44% |
| 29 Dec 2025 | 910.50 | 949.00 | 949.00 | 905.90 | 49738 | -3.18% |
| 26 Dec 2025 | 940.45 | 940.10 | 945.95 | 930.00 | 38303 | -0.01% |
| 24 Dec 2025 | 940.55 | 915.00 | 943.95 | 914.85 | 71156 | 2.15% |
| 23 Dec 2025 | 920.75 | 933.90 | 945.75 | 916.20 | 46981 | -0.85% |
| 22 Dec 2025 | 928.65 | 994.65 | 994.65 | 920.15 | 133831 | -2.59% |
| 19 Dec 2025 | 953.35 | 951.05 | 974.25 | 935.50 | 109299 | 0.24% |
| 18 Dec 2025 | 951.05 | 931.00 | 985.00 | 922.25 | 223014 | 2.18% |
| 17 Dec 2025 | 930.80 | 903.00 | 936.00 | 899.05 | 67508 | 2.13% |
| 16 Dec 2025 | 911.40 | 901.20 | 936.00 | 899.65 | 77042 | 1.13% |
| 15 Dec 2025 | 901.20 | 924.95 | 926.70 | 896.20 | 45465 | -2.58% |
| 12 Dec 2025 | 925.05 | 878.70 | 948.70 | 869.00 | 132254 | 5.87% |
| 11 Dec 2025 | 873.75 | 867.00 | 900.00 | 858.50 | 82239 | 0.25% |
| 10 Dec 2025 | 871.60 | 868.20 | 880.20 | 853.00 | 181239 | 0.89% |
| 09 Dec 2025 | 863.90 | 820.10 | 872.00 | 814.00 | 84169 | 4.34% |
| 08 Dec 2025 | 828.00 | 871.25 | 875.90 | 825.00 | 147514 | -4.96% |
| 05 Dec 2025 | 871.25 | 890.00 | 897.55 | 867.50 | 32479 | -2.33% |
| 04 Dec 2025 | 892.05 | 896.00 | 900.05 | 831.00 | 239309 | -1.05% |
| 03 Dec 2025 | 901.50 | 915.00 | 915.00 | 891.00 | 82884 | -1.23% |
| 02 Dec 2025 | 912.70 | 924.75 | 924.75 | 867.40 | 213692 | -0.72% |
| 01 Dec 2025 | 919.30 | 953.00 | 953.00 | 916.35 | 52600 | -2.68% |
| 28 Nov 2025 | 944.60 | 967.40 | 967.40 | 939.95 | 38102 | -1.23% |
| 27 Nov 2025 | 956.40 | 985.00 | 985.00 | 950.00 | 45219 | -1.00% |
| 26 Nov 2025 | 966.05 | 979.00 | 979.00 | 958.00 | 68907 | -0.71% |
| 25 Nov 2025 | 972.95 | 970.00 | 1000.30 | 961.45 | 137806 | 0.67% |
| 24 Nov 2025 | 966.45 | 963.00 | 970.50 | 945.65 | 191423 | -0.22% |
| 21 Nov 2025 | 968.60 | 965.95 | 975.60 | 947.10 | 142758 | 0.27% |
| 20 Nov 2025 | 965.95 | 925.80 | 985.00 | 924.95 | 228959 | 4.62% |
| 19 Nov 2025 | 923.30 | 958.75 | 969.65 | 910.00 | 208058 | -3.36% |
| 18 Nov 2025 | 955.40 | 980.00 | 983.00 | 950.00 | 94210 | -2.67% |
| 17 Nov 2025 | 981.65 | 976.00 | 988.00 | 960.50 | 92102 | 1.63% |
| 14 Nov 2025 | 965.95 | 984.00 | 1019.00 | 948.15 | 211444 | -1.31% |
| 13 Nov 2025 | 978.75 | 1025.00 | 1030.90 | 951.00 | 136917 | -3.22% |
| 12 Nov 2025 | 1011.30 | 940.00 | 1031.00 | 935.80 | 584818 | 3.91% |
| 11 Nov 2025 | 973.20 | 964.05 | 987.60 | 928.35 | 433881 | 0.06% |
| 10 Nov 2025 | 972.60 | 1083.95 | 1090.00 | 971.95 | 576908 | -9.94% |
| 07 Nov 2025 | 1079.90 | 990.00 | 1097.85 | 978.10 | 571476 | 8.20% |
| 06 Nov 2025 | 998.05 | 993.05 | 1015.10 | 990.00 | 163453 | -0.50% |
| 04 Nov 2025 | 1003.05 | 1019.00 | 1019.85 | 996.05 | 131444 | -1.74% |
| 03 Nov 2025 | 1020.85 | 985.50 | 1040.00 | 971.00 | 251677 | 3.59% |
| 31 Oct 2025 | 985.50 | 972.05 | 1000.10 | 968.35 | 106072 | 0.95% |
| 30 Oct 2025 | 976.20 | 978.80 | 1000.45 | 956.50 | 221872 | 0.00% |
| 29 Oct 2025 | 976.20 | 965.00 | 985.10 | 923.85 | 484345 | 1.21% |
| 28 Oct 2025 | 964.50 | 984.00 | 998.50 | 960.00 | 326445 | -2.14% |
| 27 Oct 2025 | 985.55 | 1044.90 | 1044.90 | 973.30 | 595909 | -6.02% |
| 24 Oct 2025 | 1048.70 | 1044.90 | 1057.50 | 1017.00 | 325837 | 0.29% |
| 23 Oct 2025 | 1045.65 | 1038.60 | 1068.95 | 1014.05 | 355816 | 1.91% |
| 21 Oct 2025 | 1026.10 | 1030.95 | 1032.10 | 1020.00 | 48583 | 0.49% |
| 20 Oct 2025 | 1021.10 | 996.05 | 1029.70 | 982.10 | 366033 | 1.09% |
| 17 Oct 2025 | 1010.10 | 1055.00 | 1065.00 | 995.90 | 758991 | -3.14% |
| 16 Oct 2025 | 1042.80 | 1026.05 | 1057.00 | 1005.10 | 580877 | 1.22% |
| 15 Oct 2025 | 1030.20 | 1005.00 | 1040.00 | 981.55 | 813847 | 5.40% |
| 14 Oct 2025 | 977.45 | 1018.00 | 1025.00 | 948.05 | 925840 | -1.39% |
| 13 Oct 2025 | 991.25 | 925.00 | 991.25 | 921.00 | 1469846 | 10.00% |
| 10 Oct 2025 | 901.15 | 880.85 | 940.00 | 879.00 | 1246870 | 3.19% |
| 09 Oct 2025 | 873.25 | 875.10 | 887.65 | 866.65 | 279334 | -0.11% |
| 08 Oct 2025 | 874.20 | 882.50 | 908.00 | 871.00 | 418637 | -1.17% |
| 07 Oct 2025 | 884.55 | 898.80 | 914.00 | 875.30 | 681761 | -1.34% |
| 06 Oct 2025 | 896.60 | 912.85 | 919.90 | 876.30 | 804951 | -1.63% |
| 03 Oct 2025 | 911.45 | 894.95 | 928.00 | 851.00 | 3170073 | 4.54% |
| 01 Oct 2025 | 871.90 | 792.00 | 871.90 | 791.00 | 1923503 | 10.00% |
| 30 Sep 2025 | 792.65 | 823.00 | 829.50 | 782.10 | 1181551 | -3.73% |
