Skip to main content
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
5,862.10
+110.00 (1.91%)
At close: Dec 5, 2025

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20256,025.956,027.005,971.005,980.505,980.50-0.36%581
Oct 8, 20256,098.006,100.005,990.006,002.206,002.20-1.46%744
Oct 7, 20256,116.056,119.706,055.006,091.206,091.200.63%542
Oct 6, 20256,249.456,249.456,022.006,053.006,053.00-1.32%1,587
Oct 3, 20256,182.006,182.006,090.006,134.006,134.00-0.78%568
Oct 1, 20256,100.006,200.305,998.006,182.006,182.002.09%1,065
Sep 30, 20256,033.006,081.005,961.656,055.406,055.400.56%1,373
Sep 29, 20255,950.156,068.655,922.006,021.706,021.70-0.27%1,724
Sep 26, 20256,171.256,174.006,016.006,038.056,038.05-2.93%1,329
Sep 25, 20256,218.006,270.006,210.056,220.206,220.20-0.67%636
Sep 24, 20256,271.006,299.006,215.006,262.256,262.250.03%1,736
Sep 23, 20256,225.056,297.356,225.056,260.156,260.15-0.15%908
Sep 22, 20256,340.506,340.506,225.006,269.606,269.60-1.20%1,259
Sep 19, 20256,532.506,532.506,300.006,345.506,345.50-3.10%2,038
Sep 18, 20256,589.006,589.006,482.506,548.806,548.800.03%1,442
Sep 17, 20256,465.706,553.806,444.006,547.006,547.001.18%1,230
Sep 16, 20256,320.056,494.056,320.056,470.706,470.700.55%1,061
Sep 15, 20256,351.556,488.056,351.556,435.156,435.150.56%1,494
Sep 12, 20256,450.056,472.006,326.006,399.056,399.05-0.34%382
Sep 11, 20256,431.956,450.006,375.606,420.806,420.80-0.28%359
Sep 10, 20256,399.006,456.106,354.506,438.706,438.701.34%1,386
Sep 9, 20256,302.506,364.756,277.556,353.456,353.450.29%1,154
Sep 8, 20256,293.006,345.106,232.856,334.956,334.950.67%1,173
Sep 5, 20256,400.006,527.706,269.456,292.756,292.75-1.67%978
Sep 4, 20256,460.006,460.006,354.456,399.706,399.70-0.28%1,582
Sep 3, 20256,424.456,435.806,363.606,417.806,417.800.80%698
Sep 2, 20256,319.506,373.906,278.006,367.106,367.100.59%40,776
Sep 1, 20256,248.206,340.306,248.006,329.956,329.950.64%40,513
Aug 29, 20256,432.106,432.106,216.956,289.656,289.65-0.26%2,849
Aug 28, 20256,225.206,352.006,225.206,305.956,305.950.71%1,082
Aug 26, 20256,520.006,520.006,243.106,261.456,261.45-3.76%2,375
Aug 25, 20256,481.056,538.156,446.656,505.756,505.750.04%1,115
Aug 22, 20256,376.006,574.756,338.356,503.006,503.002.64%2,264
Aug 21, 20256,394.506,430.956,330.756,335.806,335.80-0.94%427
Aug 20, 20256,429.006,429.006,361.656,395.806,395.80-0.44%627
Aug 19, 20256,399.056,498.856,376.556,424.256,424.251.29%861
Aug 18, 20256,469.956,469.956,290.006,342.456,342.45-0.09%770
Aug 14, 20256,445.506,445.506,300.006,348.156,348.15-1.51%279
Aug 13, 20256,473.456,521.206,429.506,445.806,445.80-487
Aug 12, 20256,623.556,623.556,428.606,445.656,445.65-2.71%1,509
Aug 11, 20256,646.956,663.406,591.006,625.356,625.35-0.04%1,106
Aug 8, 20256,629.106,652.656,597.006,627.706,627.70-0.06%689
Aug 7, 20256,655.006,655.006,560.006,631.906,631.90-0.24%372
Aug 6, 20256,749.956,749.956,571.856,647.906,647.90-0.49%575
Aug 5, 20256,600.006,692.456,511.006,680.906,680.901.55%364
Aug 4, 20256,533.456,595.356,473.056,578.956,578.951.38%565
Aug 1, 20256,823.956,823.956,465.006,489.156,489.15-2.19%1,726
Jul 31, 20256,830.006,830.006,611.006,634.756,634.75-1.61%1,115
Jul 30, 20256,799.956,799.956,696.306,743.056,743.050.21%843
Jul 29, 20256,685.006,777.506,651.506,728.606,728.600.12%894
Jul 28, 20256,654.006,733.006,557.556,720.756,720.750.99%1,076
Jul 25, 20256,561.656,706.656,480.006,654.956,654.950.77%2,594
Jul 24, 20256,732.456,732.456,570.006,603.856,603.85-1.36%1,999
Jul 23, 20256,775.006,811.956,676.806,695.006,695.00-1.02%1,224
Jul 22, 20256,832.956,913.456,755.006,763.906,763.90-1.01%1,681
Jul 21, 20256,937.156,950.006,750.006,832.956,832.95-1.50%1,617
Jul 18, 20257,322.357,458.406,915.006,937.156,937.15-4.79%6,815
Jul 17, 20257,402.507,402.507,250.007,285.907,285.90-1.51%975
Jul 16, 20257,498.207,613.007,355.007,397.357,397.35-0.56%906
Jul 15, 20257,649.857,670.707,421.357,439.357,439.35-1.49%1,091
Jul 14, 20257,410.057,570.007,410.007,551.757,551.751.99%1,328