Price Data Selection & Download
Atlantaa Share Price All Time Records & Statistics (Sep 2006 - May 2026)
4792 daily OHLCV records on NSE from Sept. 2006 to May 2026. For live price, key ratios and fundamentals, see ATLANTAA stock price BSE.
Share Price All Time High
₹175.18
February 26, 2007
NSE Exchange
Share Price All Time Low
₹2.65
March 30, 2020
NSE Exchange
Highest Volume Trading Day
321,682,874
September 25, 2006 • ₹7.69
NSE Exchange
Share Price History Data (Sep 2006 - May 2026)
ATLANTAA daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹41.35 | ₹44.20 | ₹41.20 | ₹41.81 | 207,565 |
| 2026-05-20 | ₹44.50 | ₹45.25 | ₹40.65 | ₹41.16 | 363,271 |
| 2026-05-19 | ₹49.40 | ₹49.80 | ₹44.15 | ₹45.31 | 433,597 |
| 2026-05-18 | ₹46.50 | ₹48.00 | ₹45.45 | ₹47.17 | 940,185 |
| 2026-05-15 | ₹38.80 | ₹45.30 | ₹38.40 | ₹44.45 | 492,055 |
| 2026-05-14 | ₹40.80 | ₹40.80 | ₹38.00 | ₹38.59 | 94,489 |
| 2026-05-13 | ₹38.65 | ₹41.00 | ₹38.36 | ₹39.12 | 97,520 |
| 2026-05-12 | ₹42.80 | ₹42.80 | ₹39.48 | ₹40.10 | 69,709 |
| 2026-05-11 | ₹43.00 | ₹43.00 | ₹41.56 | ₹41.75 | 35,487 |
| 2026-05-08 | ₹43.41 | ₹43.77 | ₹42.48 | ₹42.79 | 32,182 |
| 2026-05-07 | ₹42.02 | ₹44.20 | ₹42.02 | ₹43.41 | 72,219 |
| 2026-05-06 | ₹41.50 | ₹42.99 | ₹41.37 | ₹42.65 | 55,052 |
| 2026-05-05 | ₹42.00 | ₹42.44 | ₹41.07 | ₹41.50 | 31,028 |
| 2026-05-04 | ₹41.00 | ₹44.00 | ₹41.00 | ₹41.85 | 63,265 |
| 2026-04-30 | ₹41.25 | ₹41.69 | ₹40.53 | ₹40.87 | 34,813 |
| 2026-04-29 | ₹42.00 | ₹42.80 | ₹41.01 | ₹41.70 | 28,528 |
| 2026-04-28 | ₹41.40 | ₹42.94 | ₹41.39 | ₹42.41 | 56,086 |
| 2026-04-27 | ₹40.00 | ₹42.19 | ₹40.00 | ₹41.88 | 62,544 |
| 2026-04-24 | ₹40.38 | ₹41.50 | ₹39.55 | ₹40.00 | 71,233 |
| 2026-04-23 | ₹40.58 | ₹41.57 | ₹40.07 | ₹40.34 | 31,341 |
| 2026-04-22 | ₹40.81 | ₹41.44 | ₹40.50 | ₹40.58 | 34,241 |
| 2026-04-21 | ₹42.18 | ₹42.23 | ₹41.00 | ₹41.02 | 39,353 |
| 2026-04-20 | ₹42.01 | ₹42.66 | ₹40.85 | ₹41.06 | 79,371 |
| 2026-04-17 | ₹42.81 | ₹44.50 | ₹42.16 | ₹42.73 | 96,317 |
| 2026-04-16 | ₹41.58 | ₹43.15 | ₹41.40 | ₹42.31 | 110,777 |
| 2026-04-15 | ₹41.50 | ₹43.00 | ₹41.12 | ₹41.58 | 89,201 |
| 2026-04-13 | ₹41.71 | ₹41.71 | ₹39.80 | ₹40.21 | 68,997 |
| 2026-04-10 | ₹41.30 | ₹43.25 | ₹41.30 | ₹41.72 | 70,845 |
| 2026-04-09 | ₹43.00 | ₹43.00 | ₹39.52 | ₹40.76 | 89,904 |
| 2026-04-08 | ₹40.50 | ₹43.01 | ₹40.00 | ₹41.53 | 95,769 |
| 2026-04-07 | ₹37.60 | ₹40.00 | ₹37.16 | ₹39.33 | 82,800 |
| 2026-04-06 | ₹37.75 | ₹37.75 | ₹36.20 | ₹37.31 | 23,831 |
| 2026-04-02 | ₹35.60 | ₹38.00 | ₹35.25 | ₹37.75 | 39,892 |
| 2026-04-01 | ₹32.38 | ₹37.99 | ₹32.38 | ₹36.97 | 68,207 |
| 2026-03-30 | ₹32.55 | ₹33.68 | ₹31.52 | ₹32.28 | 109,734 |
| 2026-03-27 | ₹36.00 | ₹36.50 | ₹33.30 | ₹33.66 | 110,766 |
| 2026-03-25 | ₹35.22 | ₹37.18 | ₹35.22 | ₹35.91 | 53,788 |
| 2026-03-24 | ₹35.00 | ₹36.38 | ₹34.30 | ₹35.22 | 34,307 |
| 2026-03-23 | ₹36.00 | ₹36.54 | ₹34.31 | ₹34.58 | 31,478 |
| 2026-03-20 | ₹36.01 | ₹38.99 | ₹36.01 | ₹37.09 | 57,945 |
| 2026-03-19 | ₹37.90 | ₹37.96 | ₹36.20 | ₹36.60 | 105,428 |
| 2026-03-18 | ₹35.23 | ₹38.74 | ₹35.23 | ₹37.90 | 62,581 |
| 2026-03-17 | ₹34.50 | ₹35.73 | ₹34.24 | ₹35.23 | 67,646 |
| 2026-03-16 | ₹34.00 | ₹34.78 | ₹33.50 | ₹34.16 | 72,824 |
| 2026-03-13 | ₹37.70 | ₹37.70 | ₹33.30 | ₹34.33 | 132,078 |
| 2026-03-12 | ₹36.70 | ₹37.14 | ₹36.45 | ₹36.76 | 64,364 |
| 2026-03-11 | ₹39.34 | ₹39.34 | ₹37.00 | ₹37.33 | 97,804 |
| 2026-03-10 | ₹38.05 | ₹40.78 | ₹38.05 | ₹38.60 | 82,255 |
| 2026-03-09 | ₹39.00 | ₹39.01 | ₹36.41 | ₹37.97 | 97,776 |
| 2026-03-06 | ₹39.50 | ₹39.99 | ₹38.82 | ₹39.00 | 40,030 |
| 2026-03-05 | ₹39.00 | ₹41.60 | ₹39.00 | ₹39.50 | 35,874 |
| 2026-03-04 | ₹37.95 | ₹39.60 | ₹37.44 | ₹39.21 | 64,588 |
| 2026-03-02 | ₹38.55 | ₹40.08 | ₹36.81 | ₹38.89 | 108,635 |
| 2026-02-27 | ₹40.46 | ₹42.62 | ₹40.13 | ₹40.54 | 65,109 |
| 2026-02-26 | ₹39.61 | ₹41.28 | ₹39.61 | ₹40.22 | 12,769 |
| 2026-02-25 | ₹40.69 | ₹41.71 | ₹39.12 | ₹39.97 | 36,341 |
| 2026-02-24 | ₹41.00 | ₹41.50 | ₹40.00 | ₹40.69 | 33,829 |
| 2026-02-23 | ₹40.25 | ₹41.25 | ₹39.52 | ₹40.78 | 28,849 |
| 2026-02-20 | ₹40.76 | ₹41.29 | ₹39.40 | ₹39.71 | 106,604 |
| 2026-02-19 | ₹42.01 | ₹42.53 | ₹40.01 | ₹40.71 | 44,993 |
| 2026-02-18 | ₹41.74 | ₹42.79 | ₹41.74 | ₹42.01 | 21,335 |
| 2026-02-17 | ₹42.01 | ₹42.90 | ₹41.40 | ₹41.74 | 61,131 |
| 2026-02-16 | ₹42.40 | ₹43.28 | ₹42.01 | ₹42.33 | 48,458 |
| 2026-02-13 | ₹43.74 | ₹43.84 | ₹42.15 | ₹42.42 | 50,422 |
| 2026-02-12 | ₹45.50 | ₹45.50 | ₹43.36 | ₹43.72 | 46,786 |
| 2026-02-11 | ₹44.80 | ₹45.70 | ₹44.30 | ₹44.76 | 38,401 |
| 2026-02-10 | ₹45.45 | ₹51.45 | ₹44.00 | ₹44.54 | 200,507 |
| 2026-02-09 | ₹45.54 | ₹47.40 | ₹43.90 | ₹44.37 | 176,269 |
| 2026-02-06 | ₹45.00 | ₹46.25 | ₹44.76 | ₹45.54 | 48,756 |
| 2026-02-05 | ₹46.80 | ₹47.02 | ₹44.50 | ₹44.98 | 50,105 |
| 2026-02-04 | ₹44.00 | ₹46.38 | ₹43.51 | ₹46.23 | 78,959 |
| 2026-02-03 | ₹44.16 | ₹46.50 | ₹42.60 | ₹44.00 | 121,964 |
| 2026-02-02 | ₹43.50 | ₹45.12 | ₹43.11 | ₹43.83 | 55,959 |
| 2026-02-01 | ₹44.00 | ₹47.00 | ₹42.11 | ₹43.50 | 39,305 |
| 2026-01-30 | ₹44.70 | ₹45.99 | ₹43.75 | ₹45.10 | 47,217 |
| 2026-01-29 | ₹44.20 | ₹45.49 | ₹42.64 | ₹44.72 | 73,289 |
| 2026-01-28 | ₹41.40 | ₹44.82 | ₹41.40 | ₹43.47 | 75,295 |
| 2026-01-27 | ₹41.00 | ₹43.00 | ₹40.70 | ₹41.88 | 107,812 |
| 2026-01-23 | ₹45.99 | ₹45.99 | ₹40.59 | ₹41.58 | 117,350 |
| 2026-01-22 | ₹45.00 | ₹46.00 | ₹44.30 | ₹45.10 | 70,833 |
| 2026-01-21 | ₹45.00 | ₹45.74 | ₹43.28 | ₹44.23 | 87,346 |
| 2026-01-20 | ₹49.00 | ₹49.00 | ₹43.75 | ₹44.77 | 122,980 |
| 2026-01-19 | ₹49.41 | ₹51.45 | ₹46.03 | ₹48.16 | 113,760 |
| 2026-01-16 | ₹48.95 | ₹50.00 | ₹48.51 | ₹48.83 | 205,044 |
| 2026-01-14 | ₹46.70 | ₹49.50 | ₹46.06 | ₹48.71 | 492,752 |
| 2026-01-13 | ₹45.30 | ₹48.45 | ₹45.02 | ₹46.63 | 570,120 |
| 2026-01-12 | ₹46.98 | ₹47.78 | ₹43.63 | ₹45.30 | 513,087 |
| 2026-01-09 | ₹47.80 | ₹47.90 | ₹46.00 | ₹46.98 | 64,923 |
| 2026-01-08 | ₹46.20 | ₹49.20 | ₹46.20 | ₹47.00 | 80,747 |
| 2026-01-07 | ₹47.00 | ₹47.60 | ₹45.80 | ₹47.02 | 49,241 |
| 2026-01-06 | ₹45.98 | ₹47.00 | ₹45.50 | ₹46.53 | 74,590 |
| 2026-01-05 | ₹44.45 | ₹46.67 | ₹44.00 | ₹45.98 | 112,251 |
Atlantaa Share Price Performance Analysis (Sep 2006 - May 2026)
ATLANTAA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.07%
₹45.98 → ₹41.81
Year to Date
Price Volatility
8.68%
Low Volatility
Year to Date
Average Daily Volume
109,099
Year to Date Average
NSE Exchange
Atlantaa Share Price History – Frequently Asked Questions
Common questions about ATLANTAA historical data and records. Examine ATLANTAA Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Atlantaa (ATLANTAA)?
The all-time high share price of Atlantaa was ₹175.18 recorded on February 26, 2007 on the NSE exchange.
What is the all-time low share price of Atlantaa (ATLANTAA)?
The all-time low share price of Atlantaa was ₹2.65 recorded on March 30, 2020 on the NSE exchange.
How can I download ATLANTAA historical share price data?
You can download Atlantaa historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATLANTAA shares?
The highest trading volume day for Atlantaa was 321,682,874 shares traded on September 25, 2006 on the NSE exchange, with share price at ₹7.69.