Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ATLANTAA, ATLANTAA LIMITED, INE285H01022, Listing: 25-Sep-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 5 High52 Price: 73.39 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: 47.17; Drift%: 0.69
Industry: Transport Infrastructure Face Value: 2; VWAP21: Low52 Price: 27.26 Barrier: -; Drift%: -
Basic Industry: Road Assets, Toll, Annuity, Hybrid-Annuity Total Equity: 81,500,000 Low52 Date: 01-Apr-2025 SHP: 74.67 / 0.0 / 0.0 / 25.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 50.5 / 27.79 Month: 46.54 / 29.61 Week: 49.66 / 42.21 Day: 47.5 / 46.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 46.10 47.50 46.10 47.50 47.23 5.00 387.13 64,733 9.28 0 0.00 0.00 31
2 11-Nov 43.09 45.24 42.55 45.24 44.78 4.99 368.71 56,984 8.17 0 0.00 0.00 28
3 10-Nov 44.55 44.97 43.00 43.09 43.43 -3.28 351.18 57,994 8.31 0 0.00 0.00 28
4 07-Nov 44.20 45.39 42.30 44.55 43.46 0.29 363.08 48,344 6.93 0 0.00 0.00 23
5 06-Nov 45.34 46.01 44.20 44.42 44.94 -4.47 362.02 70,923 10.17 0 0.00 0.00 34
6 04-Nov 46.50 47.40 45.00 46.50 45.67 -1.42 378.98 102,351 14.67 0 0.00 0.00 50
7 03-Nov 50.48 50.48 47.17 47.17 48.11 -5.01 384.44 160,914 23.07 0 0.00 0.00 78
8 31-Oct 48.85 49.66 48.51 49.66 49.25 4.99 404.73 122,097 17.50 0 0.00 0.00 59
9 30-Oct 45.55 47.30 45.50 47.30 46.70 4.99 385.50 153,379 21.99 0 0.00 0.00 74
10 29-Oct 43.00 45.05 42.60 45.05 44.33 4.99 367.16 95,943 13.75 0 0.00 0.00 46
11 28-Oct 43.55 44.29 42.21 42.91 43.12 -2.28 349.72 156,361 22.41 0 0.00 0.00 76
12 27-Oct 44.50 45.99 43.55 43.91 44.18 -3.15 357.87 153,504 22.00 0 0.00 0.00 74
13 24-Oct 46.85 46.85 45.34 45.34 45.73 -5.01 369.52 176,092 25.24 0 0.00 0.00 85
14 23-Oct 49.17 50.05 47.64 47.73 48.24 -4.83 389.00 163,912 23.50 0 0.00 0.00 79
15 21-Oct 50.22 50.98 48.10 50.15 50.03 -0.14 408.72 42,339 6.07 0 0.00 0.00 21
16 20-Oct 51.00 52.72 48.65 50.22 51.70 0.02 409.29 303,795 43.55 0 0.00 0.00 147
17 17-Oct 46.60 50.21 46.36 50.21 49.66 5.00 409.21 197,684 28.34 0 0.00 0.00 96
18 16-Oct 48.90 50.00 47.61 47.82 48.30 -4.59 389.73 387,167 55.50 0 0.00 0.00 188
19 15-Oct 50.12 52.49 50.12 50.12 50.41 -5.00 408.48 347,224 49.77 0 0.00 0.00 168
20 14-Oct 52.76 56.00 52.76 52.76 53.21 -5.01 429.99 249,179 35.72 0 0.00 0.00 121
21 13-Oct 55.54 55.54 55.54 55.54 55.54 -5.01 452.65 75,087 10.76 0 0.00 0.00 36
22 10-Oct 58.33 64.48 58.33 58.47 59.24 -4.79 476.53 891,150 127.75 0 0.00 0.00 432
23 09-Oct 61.41 61.41 61.41 61.41 61.41 -5.01 500.49 22,820 3.27 0 0.00 0.00 11
24 08-Oct 64.65 64.65 64.65 64.65 64.65 -5.01 526.90 54,966 7.88 0 0.00 0.00 27
25 07-Oct 67.00 73.39 65.10 68.06 70.37 1.92 554.69 7,022,067 1,006.60 1,649,895 1,649,895.00 11.61 800
26 06-Oct 59.50 66.78 58.00 66.78 64.59 20.00 544.26 9,139,594 1,310.15 1,923,818 1,923,818.00 12.43 932
27 03-Oct 52.00 55.65 52.00 55.65 54.95 19.99 453.55 3,267,714 468.42 965,093 965,093.00 5.30 468
28 01-Oct 44.90 46.38 44.90 46.38 45.95 20.00 378.00 284,126 40.73 206,131 206,131.00 0.95 100
29 30-Sep 39.40 39.40 38.00 38.65 38.45 1.60 315.00 44,829 6.43 21,676 21,676.00 0.08 11
30 29-Sep 39.06 40.25 37.40 38.04 38.71 -2.61 310.03 105,741 15.16 51,962 51,962.00 0.20 25
31 26-Sep 40.85 41.90 38.15 39.06 40.32 -5.29 318.34 135,584 19.44 52,906 52,906.00 0.21 26
32 25-Sep 41.36 42.25 40.65 41.24 41.53 0.22 336.11 84,757 12.15 24,554 24,554.00 0.10 12
33 24-Sep 41.04 43.43 40.51 41.15 41.91 0.27 335.37 218,537 31.33 93,156 93,156.00 0.39 45
34 23-Sep 41.08 42.35 40.40 41.04 41.57 -1.06 334.48 110,858 15.89 49,397 49,397.00 0.21 24
35 22-Sep 41.85 42.79 40.75 41.48 41.74 0.41 338.06 164,052 23.52 60,118 60,118.00 0.25 29
36 19-Sep 41.30 42.50 40.51 41.31 41.55 0.95 336.68 164,869 23.63 54,309 54,309.00 0.23 26
37 18-Sep 38.41 41.44 38.11 40.92 39.89 5.44 333.50 116,330 16.68 56,737 56,737.00 0.23 27
38 17-Sep 39.43 40.39 38.20 38.81 39.33 -3.00 316.30 94,060 13.48 43,711 43,711.00 0.17 21
39 16-Sep 41.87 41.87 39.25 40.01 40.87 -2.03 326.08 138,327 19.83 47,806 47,806.00 0.20 23
40 15-Sep 41.50 46.00 40.00 40.84 42.86 -1.57 332.85 841,347 120.61 212,011 212,011.00 0.91 103
41 12-Sep 46.00 46.00 40.90 41.49 43.45 -5.62 338.14 355,768 51.00 113,315 113,315.00 0.49 55
42 11-Sep 46.00 46.54 40.93 43.96 44.11 0.73 358.27 2,295,733 329.09 293,602 293,602.00 1.30 142
43 10-Sep 39.70 43.64 37.26 43.64 42.38 19.99 355.67 4,577,503 656.18 725,587 725,587.00 3.08 352
44 09-Sep 33.56 38.00 33.13 36.37 35.45 8.37 296.42 174,989 25.08 115,865 115,865.00 0.41 56
45 08-Sep 33.60 34.08 33.15 33.56 33.70 0.84 273.51 22,804 3.27 11,298 11,298.00 0.04 5
46 05-Sep 33.90 34.50 32.90 33.28 33.57 -1.25 271.23 38,777 5.56 18,863 18,863.00 0.06 9
47 04-Sep 33.65 35.78 33.41 33.70 34.53 0.15 274.66 148,498 21.29 37,360 37,360.00 0.13 18
48 03-Sep 34.64 34.64 32.76 33.65 33.69 -0.53 274.25 46,885 6.72 25,890 25,890.00 0.09 13
49 02-Sep 36.20 37.40 33.11 33.83 35.36 -5.74 275.71 538,476 77.19 215,710 215,710.00 0.76 105
50 01-Sep 29.80 35.89 29.61 35.89 35.07 19.99 292.50 552,079 79.14 217,622 217,622.00 0.76 105
51 29-Aug 31.20 31.48 29.41 29.91 30.39 -3.42 243.77 35,040 5.02 26,499 26,499.00 0.08 13
52 28-Aug 32.30 32.99 30.80 30.97 31.41 -4.77 252.41 19,577 2.81 15,536 15,536.00 0.05 8
53 26-Aug 32.40 33.10 32.40 32.52 32.73 -2.63 265.04 6,975 1.00 5,334 5,334.00 0.02 3
54 25-Aug 32.55 33.95 32.41 33.40 33.27 2.61 272.21 17,910 2.57 6,502 6,502.00 0.02 3
55 22-Aug 33.04 33.60 32.37 32.55 32.90 -2.49 265.28 19,486 2.79 12,539 12,539.00 0.04 6
56 21-Aug 33.01 34.30 32.65 33.38 33.43 2.77 272.05 40,712 5.84 28,085 28,085.00 0.09 14
57 20-Aug 32.65 34.27 32.31 32.48 32.64 -0.61 264.71 24,120 3.46 12,069 12,069.00 0.04 6
58 19-Aug 34.09 34.09 32.12 32.68 33.04 -4.05 266.34 28,713 4.12 13,342 13,342.00 0.04 6
59 18-Aug 31.89 34.50 31.46 34.06 32.74 9.52 277.59 79,330 11.37 50,052 50,052.00 0.16 24
60 14-Aug 34.25 34.69 30.12 31.10 32.31 -10.48 253.47 160,346 22.99 100,518 100,518.00 0.32 49
61 13-Aug 35.11 36.46 34.36 34.74 34.99 -0.94 283.13 69,389 9.95 34,160 34,160.00 0.12 17
62 12-Aug 36.81 36.85 34.76 35.07 35.81 -4.73 285.82 35,822 5.14 21,230 21,230.00 0.08 10
63 11-Aug 34.35 37.89 34.11 36.81 35.84 7.16 300.00 489,235 70.13 87,184 87,184.00 0.31 42
64 08-Aug 36.40 37.25 33.71 34.35 35.52 -1.72 279.95 203,720 29.20 91,896 91,896.00 0.33 45
65 07-Aug 34.00 36.89 33.30 34.95 35.57 5.53 284.84 169,031 24.23 62,605 62,605.00 0.22 30
66 06-Aug 33.99 34.00 32.77 33.12 33.26 -1.28 269.93 10,523 1.51 5,076 5,076.00 0.02 2
67 05-Aug 34.49 34.49 33.41 33.55 33.61 -0.86 273.43 10,358 1.48 9,247 9,247.00 0.03 4

Similar Stocks: ATLANTAA    BFUTILITIE    NOIDATOLL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com