Atlanta Limited - ATLANTA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2024	24.6	22.45	22.45	24.65	22.35	142,423
January 05, 2024	24.45	23.5	23.5	24.45	23	82,621
January 04, 2024	24.15	23.95	23.95	24.75	23.3	43,719
January 03, 2024	24.75	23.9	23.9	24.8	23	68,862
January 02, 2024	24.8	24.15	24.15	25	23.8	37,506
January 01, 2024	24.5	24.05	24.05	24.6	23.5	46,439
December 29, 2023	25.25	24.25	24.25	25.7	24.05	74,258
December 28, 2023	24.9	25.3	25.3	25.9	24	123,929
December 27, 2023	24	24.7	24.7	24.7	23.7	83,652
December 26, 2023	23.7	23.55	23.55	24.45	23	46,586
December 22, 2023	23	23.65	23.65	24	22.8	78,973
December 21, 2023	24.2	23.7	23.7	24.7	22.6	57,240
December 20, 2023	25	23.75	23.75	25.75	23.6	84,212
December 19, 2023	25.4	24.85	24.85	26.6	24.6	67,222
December 18, 2023	26.1	25.4	25.4	26.5	24.45	98,533
December 15, 2023	25.65	25.7	25.7	25.7	25.65	92,722
December 14, 2023	24.5	24.5	24.5	24.5	23.4	70,989
December 13, 2023	23.35	23.35	23.35	23.35	23.35	24,373
December 12, 2023	22.25	22.25	22.25	22.25	22.25	27,037
December 11, 2023	21.15	21.2	21.2	22.95	21.05	94,222
December 08, 2023	20.6	21.95	21.95	22.15	20.05	99,048
December 07, 2023	21.1	21.1	21.1	21.55	21.1	36,207
December 06, 2023	22.2	22.2	22.2	22.2	22.2	11,100
December 05, 2023	23.55	23.35	23.35	23.55	23.35	10,005
December 04, 2023	25.55	24.55	24.55	27.1	24.55	75,111
December 01, 2023	26.15	25.85	25.85	26.25	25.2	273,070
November 30, 2023	24.95	25	25	25	22.9	414,587
November 29, 2023	23.85	23.85	23.85	23.85	23.5	118,565
November 28, 2023	22.6	22.75	22.75	22.75	22.6	65,437
November 24, 2023	21.7	21.7	21.7	21.7	21.45	49,069
November 23, 2023	19.8	20.7	20.7	20.7	19.8	39,206
November 22, 2023	20.7	19.75	19.75	20.7	19.75	188,778
November 21, 2023	22.5	20.75	20.75	22.5	20.75	152,022
November 20, 2023	23.55	21.8	21.8	23.7	21.5	612,959
November 17, 2023	22.6	22.6	22.6	22.6	21.9	211,763
November 16, 2023	20.95	21.55	21.55	21.55	20.2	130,213
November 15, 2023	20.55	20.55	20.55	20.55	20.5	146,666
November 13, 2023	19.5	19.6	19.6	19.6	18.3	162,486
November 12, 2023	18.55	17.85	17.85	18.7	17.85	13,808
November 10, 2023	17.75	17.85	17.85	17.85	17.5	54,270
November 09, 2023	17.05	17	17	17.9	16.7	109,009
November 08, 2023	17.5	17.5	17.5	17.5	17.05	57,875
November 07, 2023	16.5	16.7	16.7	16.7	15.9	72,827
November 06, 2023	16.1	15.95	15.95	16.15	15.15	71,769
November 03, 2023	15	15.75	15.75	15.75	15	40,418
November 02, 2023	14.95	15	15	15.35	14.4	23,977
November 01, 2023	15.85	14.9	14.9	15.85	14.7	50,786
October 31, 2023	16.1	15.25	15.25	16.1	15	32,404
October 30, 2023	15.35	15.4	15.4	15.4	15	33,810
October 27, 2023	14.6	14.7	14.7	14.85	14.25	6,297
October 26, 2023	14.6	14.5	14.5	14.6	14.05	29,430
October 25, 2023	15.75	14.75	14.75	15.75	14.55	8,603
October 23, 2023	15.6	15.2	15.2	15.95	14.85	54,806
October 20, 2023	15.45	15.6	15.6	15.75	14.45	59,634
October 19, 2023	15.7	15.2	15.2	15.7	14.6	45,718
October 18, 2023	15.5	15.35	15.35	15.95	14.95	26,778
October 17, 2023	16.2	15.5	15.5	16.2	15.4	32,640
October 16, 2023	16.75	16	16	16.8	15.5	57,232
October 13, 2023	15.5	16.2	16.2	16.2	15.5	64,292
October 12, 2023	15.7	15.45	15.45	15.8	15.1	116,500

Atlanta Limited (ATLANTA.NS) NSE