UK markets close in 58 minutes

Atlantaa Limited (ATLANTAA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
30.10-0.12 (-0.40%)
At close: 03:29PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202430.6030.6029.1030.1030.1010,065
09 May 202431.8031.8530.2230.2230.2214,898
08 May 202430.2831.8129.6531.8131.8116,172
07 May 202430.5131.5030.1230.3030.3021,466
06 May 202433.8633.8631.0831.7031.708,591
03 May 202432.4932.6932.3532.6932.6918,409
02 May 202429.2531.1429.2531.1431.149,929
30 Apr 202430.7030.9929.1529.6629.6621,223
29 Apr 202431.2031.2030.0130.1230.124,860
26 Apr 202429.9032.0029.9030.5730.5712,485
25 Apr 202432.5532.5531.2931.2931.2932,191
24 Apr 202434.8034.8032.9332.9332.9347,021
23 Apr 202434.0735.0731.7334.6634.6640,070
22 Apr 202436.0036.5033.2633.4033.4031,293
19 Apr 202436.4938.3134.6734.9834.98296,115
18 Apr 202436.0036.4935.5036.4936.4928,804
16 Apr 202434.0034.7633.3634.7634.7625,420
15 Apr 202432.9034.0230.7833.1133.11385,283
12 Apr 202429.4432.4528.7632.4032.40469,825
10 Apr 202426.1729.5025.7529.5029.5084,727
09 Apr 202429.8429.8426.4626.8226.8248,809
08 Apr 202426.9028.5526.5528.5528.5563,632
05 Apr 202424.0825.9624.0825.9625.9625,061
04 Apr 202423.9424.5023.1523.6023.606,099
03 Apr 202424.3025.0023.9023.9923.9911,827
02 Apr 202423.3324.4923.3324.2824.2833,315
01 Apr 202422.7123.7722.7123.7523.7517,220
28 Mar 202422.6424.0422.6222.6422.6423,722
27 Mar 202424.0024.2422.8822.9022.9037,168
26 Mar 202425.3025.8823.7324.0824.0833,103
22 Mar 202424.6924.9724.1224.9724.9753,978
21 Mar 202423.0123.7923.0123.7923.7942,195
20 Mar 202422.1522.7221.7122.6622.6611,302
19 Mar 202421.4221.6521.2821.6421.6417,234
18 Mar 202420.4021.1920.3020.6220.629,890
15 Mar 202420.1020.9820.0020.1920.193,976
14 Mar 202419.5020.4618.5220.2220.2226,271
13 Mar 202420.4420.9019.4919.4919.498,573
12 Mar 202421.1522.4520.4820.5120.5133,289
11 Mar 202423.0223.0221.0521.5521.5517,577
07 Mar 202421.0021.9420.0021.9421.941,829
06 Mar 202421.6221.6220.9020.9220.926,104
05 Mar 202421.3622.4921.3022.0022.008,802
04 Mar 202423.0323.5022.3322.3822.385,679
01 Mar 202422.8523.5021.9022.5022.508,077
29 Feb 202422.2022.9022.0122.8522.859,215
28 Feb 202422.9022.9021.7621.8321.836,004
27 Feb 202422.6023.2522.4122.9022.908,933
26 Feb 202422.9124.0822.5223.0623.069,247
23 Feb 202423.2023.9522.7622.9422.9414,023
22 Feb 202424.5024.5022.7523.7623.7622,321
21 Feb 202424.1825.2523.5023.7723.7715,806
20 Feb 202424.5024.6723.8024.1424.1421,656
19 Feb 202423.5024.0422.2523.5023.5017,454
16 Feb 202423.0023.9322.5722.9022.902,493
15 Feb 202421.5623.1921.5623.0923.0956,769
14 Feb 202421.1022.2021.1022.0922.095,025
13 Feb 202422.9922.9921.7822.2022.2016,990
12 Feb 202424.2524.2522.8622.9222.9214,692
09 Feb 202424.9525.2023.6024.0624.0610,760
08 Feb 202425.0025.7024.5024.6524.6517,654
07 Feb 202424.0024.7122.5524.7124.7160,614
06 Feb 202423.5024.4923.3523.5423.5410,437
05 Feb 202425.9925.9924.1524.2524.2521,069
02 Feb 202424.9624.9624.1024.9624.964,904
01 Feb 202423.5524.1523.0623.7823.7813,308
31 Jan 202422.2023.1722.0023.1523.1526,271
30 Jan 202422.5022.5022.0022.0722.075,715
29 Jan 202422.5522.9022.2522.3922.3911,125
25 Jan 202422.1023.6722.1023.0123.018,078
24 Jan 202422.9823.4422.4522.5522.5513,888
23 Jan 202424.2824.2823.1523.3223.3231,695
19 Jan 202422.4022.4021.5022.0322.0312,635
18 Jan 2024------
17 Jan 202422.8922.8921.7522.2922.293,424
16 Jan 202422.6723.4922.3422.4622.4618,486
15 Jan 202423.6824.0022.7523.4823.4823,104
12 Jan 202422.2023.8022.2023.6823.6828,376
11 Jan 202421.2323.1021.1523.1023.1042,371
10 Jan 202421.9022.6021.8022.0022.005,232
09 Jan 202423.0523.0521.9022.0422.0429,770
08 Jan 202424.6424.6422.9723.0523.0511,442
05 Jan 202423.5024.5023.2024.1724.1719,829
04 Jan 202424.3324.5423.6523.7923.797,104
03 Jan 202423.6724.9923.1023.8523.855,585
02 Jan 202424.4024.9023.5524.1524.155,149
01 Jan 202424.8924.8923.2623.9623.9623,172
29 Dec 202325.2726.0024.3524.4024.4014,507
28 Dec 202325.4025.9524.0525.2725.2733,037
27 Dec 202323.2824.9423.2824.9024.9020,361
26 Dec 202322.6024.5022.6023.7623.7610,378
22 Dec 202324.3024.3022.5023.4923.4911,055
21 Dec 202323.0024.5022.7223.3223.324,552
20 Dec 202325.2126.0023.5623.5723.5727,499
19 Dec 202326.0026.1024.7024.8024.8053,926
18 Dec 202326.9927.0025.2525.6625.6636,701
15 Dec 202325.2526.7124.7126.5726.57128,544
14 Dec 202325.1825.4423.1025.4425.44111,284
13 Dec 202323.8324.2623.8324.2324.23185,873
12 Dec 202322.7923.1121.2623.1123.11140,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...