Skip to main content
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,420.25
-132.90 (-2.03%)
At close: Mar 6, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,694.856,694.856,386.906,553.156,553.151.19%422
Mar 4, 20266,465.006,714.006,265.556,476.256,476.25-0.80%886
Mar 2, 20266,619.356,619.356,477.356,528.256,528.25-1.66%741
Feb 27, 20266,536.106,820.006,494.556,638.406,638.401.57%1,634
Feb 26, 20266,504.006,600.006,504.006,536.106,536.10-0.05%211
Feb 25, 20266,437.506,549.906,429.206,539.406,539.401.21%424
Feb 24, 20266,520.006,524.256,430.006,461.356,461.35-1.01%20,484
Feb 23, 20266,573.356,640.656,455.006,527.556,527.55-0.85%817
Feb 20, 20266,558.156,615.006,524.506,583.606,583.60-0.27%429
Feb 19, 20266,625.006,657.006,566.806,601.356,601.35-0.49%332
Feb 18, 20266,644.106,652.506,569.406,633.906,633.90-0.08%362
Feb 17, 20266,533.406,720.006,522.706,639.356,639.351.42%593
Feb 16, 20266,664.506,664.506,533.356,546.706,546.70-1.07%323
Feb 13, 20266,575.056,652.556,499.006,617.306,617.30-0.30%1,309
Feb 12, 20266,665.006,709.006,528.006,636.956,636.95-0.66%1,576
Feb 11, 20266,615.506,724.856,546.406,680.756,680.750.91%1,177
Feb 10, 20266,525.556,711.006,484.406,620.756,620.751.48%1,473
Feb 9, 20266,439.306,560.606,403.206,523.906,523.900.70%2,106
Feb 6, 20266,110.356,550.006,110.356,478.256,478.253.21%3,536
Feb 5, 20266,265.006,369.256,230.006,276.906,276.90-0.79%1,049
Feb 4, 20266,275.606,345.006,170.006,327.006,327.000.82%1,296
Feb 3, 20266,285.006,833.006,146.706,275.606,275.605.25%9,883
Feb 2, 20265,996.005,999.005,875.005,962.405,962.40-0.60%1,072
Feb 1, 20266,212.506,219.305,977.705,998.655,998.65-3.47%1,591
Jan 30, 20266,131.506,306.506,108.006,214.606,214.600.72%603
Jan 29, 20266,062.956,207.006,062.956,170.056,170.050.35%923
Jan 28, 20265,840.006,167.155,832.006,148.556,148.555.25%1,864
Jan 27, 20265,746.205,940.005,729.505,841.805,841.800.26%672
Jan 23, 20265,770.155,920.005,743.005,826.455,826.450.91%1,522
Jan 22, 20265,751.055,885.105,751.055,773.755,773.75-0.66%961
Jan 21, 20265,899.805,899.805,563.005,811.905,811.902.29%1,320
Jan 20, 20265,909.605,909.605,650.005,682.005,682.00-4.18%1,424
Jan 19, 20265,952.556,004.205,867.455,929.605,929.60-1.25%799
Jan 16, 20266,020.006,040.955,964.056,004.606,004.60-0.06%1,343
Jan 14, 20266,189.956,189.955,989.006,008.006,008.00-2.01%447
Jan 13, 20266,198.506,263.506,106.456,131.506,131.50-1.08%648
Jan 12, 20266,007.856,220.005,967.056,198.506,198.502.03%2,670
Jan 9, 20266,211.956,211.956,034.006,075.156,075.15-1.58%760
Jan 8, 20266,127.106,188.006,045.056,172.606,172.600.91%1,350
Jan 7, 20266,101.306,210.006,095.006,117.056,117.05-1.08%1,170
Jan 6, 20266,140.056,200.006,060.706,184.006,184.000.07%2,116
Jan 5, 20266,238.956,238.956,144.306,179.456,179.451.42%478
Jan 2, 20266,134.306,163.556,083.506,093.106,093.10-1.06%584
Jan 1, 20266,143.056,183.006,091.656,158.506,158.500.28%773
Dec 31, 20256,139.006,154.006,044.006,141.606,141.601.50%807
Dec 30, 20256,164.506,177.706,030.006,051.006,051.00-1.61%940
Dec 29, 20256,015.856,181.006,015.856,150.106,150.101.38%2,556
Dec 26, 20256,040.006,089.956,020.956,066.106,066.100.36%756
Dec 24, 20256,063.056,078.006,025.006,044.456,044.45-0.71%870
Dec 23, 20255,991.006,103.005,904.006,087.856,087.851.62%2,156
Dec 22, 20256,004.456,060.005,969.005,990.905,990.90-0.23%1,011
Dec 19, 20255,848.656,165.005,787.506,004.456,004.453.42%6,732
Dec 18, 20255,879.955,879.955,747.605,805.905,805.90-1.18%740
Dec 17, 20255,712.155,892.005,693.805,874.955,874.951.95%1,432
Dec 16, 20255,815.055,842.455,750.505,762.455,762.45-1.53%1,558
Dec 15, 20255,911.055,923.005,831.505,851.905,851.90-1.30%80,979
Dec 12, 20255,837.005,945.005,828.105,928.805,928.801.60%973
Dec 11, 20255,849.955,860.755,809.405,835.155,835.15-0.58%293
Dec 10, 20255,859.955,908.255,790.055,868.905,868.90-0.01%566
Dec 9, 20255,748.855,880.255,612.005,869.705,869.702.44%957
Dec 8, 20255,802.555,832.555,701.005,729.955,729.95-2.25%955
Dec 5, 20255,740.005,896.055,717.105,862.105,862.101.91%924
Dec 4, 20255,769.605,813.805,746.055,752.105,752.10-0.30%301
Dec 3, 20255,785.555,886.005,756.555,769.605,769.60-0.13%5,159
Dec 2, 20255,815.005,843.805,711.255,776.855,776.85-0.47%14,641
Dec 1, 20255,901.355,901.355,797.005,803.905,803.90-1.16%423
Nov 28, 20255,892.005,924.005,856.455,871.905,871.90-0.78%308
Nov 27, 20255,933.105,937.005,870.305,918.055,918.05-0.18%727
Nov 26, 20255,970.505,993.005,851.005,928.955,928.95-0.51%815
Nov 25, 20255,947.605,980.405,860.005,959.555,959.550.77%1,481
Nov 24, 20255,975.505,989.505,895.005,914.305,914.30-1.02%1,702
Nov 21, 20255,970.606,035.905,946.805,975.505,975.50-1.37%1,257
Nov 20, 20256,419.506,419.506,051.506,058.306,058.30-1.23%724
Nov 19, 20256,249.806,249.806,058.006,133.806,133.80-0.16%1,255
Nov 18, 20256,096.006,250.006,046.006,143.806,143.802.14%10,594
Nov 17, 20255,945.006,038.005,917.506,015.306,015.301.69%956
Nov 14, 20255,891.855,951.005,867.005,915.155,915.150.60%649
Nov 13, 20255,999.155,999.155,838.005,880.055,880.050.35%979
Nov 12, 20255,754.955,869.905,754.955,859.255,859.251.81%739
Nov 11, 20255,763.055,799.905,700.005,754.955,754.950.70%1,596
Nov 10, 20255,700.005,736.105,661.655,715.155,715.150.50%429
Nov 7, 20255,765.555,798.555,680.005,686.555,686.55-1.24%760
Nov 6, 20255,880.055,894.055,755.005,757.805,757.80-2.26%975
Nov 4, 20255,904.505,960.005,887.055,890.755,890.75-0.23%563
Nov 3, 20255,750.055,914.955,750.055,904.505,904.502.41%2,230
Oct 31, 20255,807.005,839.005,750.005,765.755,765.75-0.98%1,097
Oct 30, 20255,880.005,880.005,811.205,822.905,822.90-1.15%958
Oct 29, 20255,909.205,912.305,865.005,890.655,890.65-0.31%552
Oct 28, 20255,975.555,975.555,880.005,909.205,909.200.51%1,238
Oct 27, 20255,890.005,936.505,845.005,879.305,879.30-0.45%1,482
Oct 24, 20255,900.005,960.005,866.005,905.955,905.95-0.38%1,166
Oct 23, 20255,980.056,003.505,902.105,928.355,928.35-1.19%1,966
Oct 21, 20255,928.906,030.005,861.355,999.905,999.901.20%1,725
Oct 20, 20256,004.406,039.055,837.605,928.905,928.900.20%1,419
Oct 17, 20255,850.006,149.505,839.655,916.955,916.951.38%19,964
Oct 16, 20255,767.706,030.005,767.705,836.605,836.601.20%5,449
Oct 15, 20255,805.505,835.905,750.005,767.655,767.65-0.96%1,362
Oct 14, 20256,030.006,030.005,802.205,823.355,823.35-2.69%1,184
Oct 13, 20255,986.056,020.005,973.955,984.255,984.25-0.67%614
Oct 10, 20255,997.006,066.905,980.506,024.456,024.450.73%454