SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ATBA
  4. History

ATBA · AUTOMOBILE PARTS & ACCESSORIES

ATBA share price history Atlas Battery Limited

Atlas Battery Limited (ATBA) has 2,452 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 165.57. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 726.44
Last session
13 Nov 2026close Rs 165.57
Sessions on file
2,452123 months
Highest close
Rs 994.1127 Jan 2017
Lowest close
Rs 65.1917 May 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ATBA month-end close

243496749982026-112016-092021-10ATBA month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026165.57167.99157.25132,0459
Oct 2026161.43177.24156.70450,33722
Sep 2026162.52181.04162.52202,88022
Aug 2026180.64204.75180.64265,82619
Jul 2026202.67218.83201.17256,88223
Jun 2026219.09224.74213.88548,98220
May 2026225.51230.94220.41270,90417
Apr 2026221.29254.42187.06977,39622
Mar 2026184.80195.86173.74146,85120
Feb 2026213.94240.75208.93326,17519
Jan 2026235.34249.91235.34969,11622
Dec 2025241.94244.43236.11821,66222
Nov 2025241.57255.81223.12720,35720
Oct 2025225.81256.82224.24406,72023
Sep 2025258.70276.06250.53956,78222
Aug 2025251.89292.87250.381,037,13620
Jul 2025293.70306.41290.001,590,56823
Jun 2025272.06277.66260.67333,80419
May 2025276.15280.13226.92811,22220
Apr 2025261.36348.48261.36850,99120
Mar 2025338.65350.19295.80908,84719
Feb 2025322.92371.76322.92290,02019
Jan 2025377.00401.90372.04542,91223
Dec 2024380.74400.99370.311,350,06221
Nov 2024361.14375.42344.941,574,06521
Oct 2024346.45374.44332.631,551,46023
Sep 2024338.44390.51327.70693,22620
Aug 2024392.27427.74355.682,821,40521
Jul 2024352.67500.87289.584,247,62321
Jun 2024295.87311.58279.71891,99617
May 2024290.00304.33258.531,414,56421
Apr 2024257.08267.18250.97400,34618
Mar 2024249.91258.41249.75145,50021
Feb 2024258.49295.11258.49852,80019
Jan 2024276.11284.38241.112,056,70023
Dec 2023238.11263.76234.641,235,60020
Nov 2023246.68260.72236.111,745,90021
Oct 2023237.38259.91226.131,566,20022
Sep 2023234.55242.39225.80725,20020
Aug 2023222.99294.47222.992,737,30022
Jul 2023234.87234.87217.161,077,10020
Jun 2023204.39229.88194.75724,50019
May 2023201.46219.59181.05674,00022
Apr 2023211.06211.75160.94596,60016
Mar 2023162.36175.01159.60296,40022
Feb 2023162.15180.57162.15536,50020
Jan 2023165.23165.23150.08174,00022
Dec 2022163.07182.08158.58340,30022
Nov 2022186.83186.83155.141,051,30021
Oct 2022153.91153.91144.73315,50021
Sep 2022146.65213.99146.65501,90022
Aug 2022210.67210.67159.03672,90021
Jul 2022159.26175.65158.00388,40018
Jun 2022171.91171.91154.60409,50022
May 2022163.99174.75157.2195,20018
Apr 2022174.55190.57169.82186,10020
Mar 2022173.17182.45161.32175,40022
Feb 2022176.27203.59170.57237,20020
Jan 2022200.35220.16200.35427,90021
Dec 2021207.90221.00186.08326,30023
Nov 2021220.54252.77211.04439,60022
Oct 2021228.32275.78228.32326,10020
Sep 2021240.19335.13221.68423,00022
Aug 2021334.26346.87317.95827,00020
Jul 2021334.81410.94332.512,428,40019
Jun 2021315.94315.94264.00692,60022
May 2021261.17275.16242.48265,20015
Apr 2021249.36264.29238.44393,60022
Mar 2021244.50280.43230.32457,00022
Feb 2021278.39314.13267.27867,20019
Jan 2021264.39269.83258.55262,30021
Dec 2020266.27281.57244.00904,00022
Nov 2020242.38255.73225.26495,60021
Oct 2020241.98248.99189.60932,10021
Sep 2020202.94250.81202.051,014,80022
Aug 2020227.09245.91219.931,017,10020
Jul 2020231.82237.41170.461,489,00022
Jun 2020168.06184.21168.06789,00022
May 2020170.68186.30161.22611,30016
Apr 2020152.94152.94107.83404,80022
Mar 2020102.12147.0288.63188,50021
Feb 2020141.92166.46141.92365,40019
Jan 2020166.19184.07162.43380,00023
Dec 2019181.53185.77153.741,085,70021
Nov 2019165.67165.6781.861,229,90021
Oct 201985.0594.9674.51395,00023
Sep 201976.6085.5074.7362,40017
Aug 201978.5288.2569.1887,80018
Jul 201977.1098.4975.0997,80023
Jun 201996.05109.6992.17177,10016
May 201995.9595.9565.19279,90021
Apr 201987.37120.0087.37589,10021
Mar 2019122.00141.00122.0086,80021
Feb 2019140.00172.00140.0087,80019
Jan 2019162.94192.06159.86237,50022
Dec 2018192.06200.66183.8343,40019
Nov 2018206.52231.27197.60156,10021
Oct 2018194.49262.00185.87199,50023
Sep 2018265.58472.49265.58117,90018
Aug 2018483.62483.62394.02125,10017
Jul 2018408.00429.50388.0610,40015
Jun 2018410.00426.20370.7548,90015
May 2018413.06462.76413.0643,60020
Apr 2018464.21464.21398.00138,25020
Mar 2018402.65410.00379.39108,35020
Feb 2018373.88489.21373.8870,45019
Jan 2018480.75504.98480.0063,50023
Dec 2017484.17514.99461.0038,05019
Nov 2017540.06591.90523.3319,90018
Oct 2017551.64710.00551.6446,25018
Sep 2017709.01800.00696.5029,25018
Aug 2017820.00820.00779.0010,20013
Jul 2017790.00889.86790.0024,20016
Jun 2017900.00990.01900.0052,95013
May 2017945.00960.00913.5719,45015
Apr 2017945.99970.00924.5017,25015
Mar 2017940.00975.81930.10594,95020
Feb 2017930.90975.67930.00269,60017
Jan 2017940.50994.11820.16171,20022
Dec 2016834.99850.00801.3361,65021
Nov 2016821.00884.30821.0078,35021
Oct 2016807.58907.00807.5882,70018
Sep 2016809.00825.00726.4474,40012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026165.57-0.28%16,493
12 Nov 2026166.04-1.16%5,600
11 Nov 2026167.99+1.07%14,919
10 Nov 2026166.21+3.53%57,887
6 Nov 2026160.55-0.59%9,813
5 Nov 2026161.50+1.61%7,396
4 Nov 2026158.94+1.07%10,018
3 Nov 2026157.25-0.80%5,792
2 Nov 2026158.52-1.80%4,127
30 Oct 2026161.43+1.77%39,499
29 Oct 2026158.62+1.23%17,820
28 Oct 2026156.70-0.55%9,381
27 Oct 2026157.57-0.66%6,429
26 Oct 2026158.62-1.55%5,075
23 Oct 2026161.12+0.56%2,735
22 Oct 2026160.22-1.26%11,885
21 Oct 2026162.26+0.60%25,334
20 Oct 2026161.29-9.00%60,050
19 Oct 2026177.24+0.81%152,680
16 Oct 2026175.82+10.00%66,717
15 Oct 2026159.84+0.66%7,899
14 Oct 2026158.79-0.08%7,703
13 Oct 2026158.91+0.47%1,235
12 Oct 2026158.17-1.13%3,081
9 Oct 2026159.98+1.04%3,434
8 Oct 2026158.33-0.85%3,686
7 Oct 2026159.68-0.18%3,693
6 Oct 2026159.97+0.06%8,104
5 Oct 2026159.87-1.25%4,356
2 Oct 2026161.89-0.67%2,226
1 Oct 2026162.99+0.29%7,315
30 Sep 2026162.52-0.39%5,861
29 Sep 2026163.15-0.19%3,087
28 Sep 2026163.46-0.18%2,710
25 Sep 2026163.75+0.31%2,583
24 Sep 2026163.24-1.65%29,389
23 Sep 2026165.98+1.02%4,796
22 Sep 2026164.31+0.21%7,928
21 Sep 2026163.96-1.74%13,181
18 Sep 2026166.87+2.28%28,097
17 Sep 2026163.15-0.40%4,967
16 Sep 2026163.80-1.73%10,227
15 Sep 2026166.68-0.51%5,999
14 Sep 2026167.54-0.42%5,630
11 Sep 2026168.25-1.01%7,771
10 Sep 2026169.96-1.11%6,905
9 Sep 2026171.87-1.14%8,976
8 Sep 2026173.86-1.57%6,298
7 Sep 2026176.64-0.63%17,566
4 Sep 2026177.76-0.24%2,008
3 Sep 2026178.19-0.64%13,366
2 Sep 2026179.34-0.94%13,012
1 Sep 2026181.04+0.22%2,523
31 Aug 2026180.64-0.66%8,252
28 Aug 2026181.84+0.49%13,905
27 Aug 2026180.95-4.99%45,225
25 Aug 2026190.46-6.44%38,600
24 Aug 2026203.57+0.54%3,880
21 Aug 2026202.48+0.13%12,161
20 Aug 2026202.22-0.42%10,773

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ATBA daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,452 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ATBA

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .