Atul Auto Limited (BOM:531795)
India
· Delayed Price · Currency is INR 486.00
-7.55 (-1.53%)
At close: Apr 28, 2026
Atul Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 490.15 | 496.30 | 481.80 | 486.00 | 486.00 | -1.53% | 22,988 |
| Apr 27, 2026 | 500.00 | 503.45 | 488.70 | 493.55 | 493.55 | -1.08% | 29,517 |
| Apr 24, 2026 | 495.00 | 524.00 | 491.20 | 498.95 | 498.95 | 4.96% | 395,424 |
| Apr 23, 2026 | 473.40 | 484.00 | 471.00 | 475.35 | 475.35 | 0.53% | 11,825 |
| Apr 22, 2026 | 464.60 | 474.00 | 464.60 | 472.85 | 472.85 | 0.69% | 11,890 |
| Apr 21, 2026 | 460.50 | 478.95 | 458.00 | 469.60 | 469.60 | 1.98% | 25,125 |
| Apr 20, 2026 | 474.70 | 474.70 | 455.25 | 460.50 | 460.50 | -1.24% | 13,127 |
| Apr 17, 2026 | 471.35 | 471.35 | 463.15 | 466.30 | 466.30 | 0.04% | 22,579 |
| Apr 16, 2026 | 473.25 | 479.60 | 464.00 | 466.10 | 466.10 | -1.31% | 27,885 |
| Apr 15, 2026 | 488.15 | 498.35 | 469.50 | 472.30 | 472.30 | -2.59% | 169,332 |
| Apr 13, 2026 | 448.00 | 522.95 | 448.00 | 484.85 | 484.85 | 11.26% | 678,825 |
| Apr 10, 2026 | 431.05 | 440.00 | 431.05 | 435.80 | 435.80 | 0.95% | 9,136 |
| Apr 9, 2026 | 429.85 | 443.55 | 429.15 | 431.70 | 431.70 | -0.92% | 6,562 |
| Apr 8, 2026 | 430.45 | 440.00 | 422.00 | 435.70 | 435.70 | 5.77% | 12,425 |
| Apr 7, 2026 | 415.05 | 415.60 | 408.00 | 411.95 | 411.95 | -0.58% | 3,298 |
| Apr 6, 2026 | 414.00 | 416.45 | 403.50 | 414.35 | 414.35 | 0.94% | 8,461 |
| Apr 2, 2026 | 405.00 | 413.70 | 396.60 | 410.50 | 410.50 | -0.99% | 9,740 |
| Apr 1, 2026 | 405.00 | 419.45 | 396.05 | 414.60 | 414.60 | 8.36% | 13,043 |
| Mar 30, 2026 | 389.05 | 396.20 | 381.00 | 382.60 | 382.60 | -4.67% | 10,065 |
| Mar 27, 2026 | 433.10 | 433.10 | 396.80 | 401.35 | 401.35 | -3.16% | 5,672 |
| Mar 25, 2026 | 426.40 | 428.35 | 411.60 | 414.45 | 414.45 | 0.42% | 6,609 |
| Mar 24, 2026 | 414.50 | 415.00 | 395.75 | 412.70 | 412.70 | 5.33% | 9,420 |
| Mar 23, 2026 | 406.30 | 412.60 | 390.05 | 391.80 | 391.80 | -5.91% | 6,195 |
| Mar 20, 2026 | 416.90 | 424.10 | 415.05 | 416.40 | 416.40 | 0.06% | 4,327 |
| Mar 19, 2026 | 423.35 | 423.35 | 413.50 | 416.15 | 416.15 | -2.02% | 7,140 |
| Mar 18, 2026 | 409.00 | 432.00 | 409.00 | 424.75 | 424.75 | 3.12% | 11,807 |
| Mar 17, 2026 | 404.95 | 416.20 | 404.95 | 411.90 | 411.90 | 1.30% | 11,382 |
| Mar 16, 2026 | 407.05 | 412.60 | 397.55 | 406.60 | 406.60 | -0.38% | 26,984 |
| Mar 13, 2026 | 425.75 | 427.40 | 404.00 | 408.15 | 408.15 | -3.91% | 11,675 |
| Mar 12, 2026 | 429.10 | 429.10 | 417.05 | 424.75 | 424.75 | -1.40% | 8,095 |
| Mar 11, 2026 | 430.95 | 440.50 | 429.20 | 430.80 | 430.80 | -0.27% | 11,577 |
| Mar 10, 2026 | 425.60 | 432.95 | 421.50 | 431.95 | 431.95 | 2.21% | 18,060 |
| Mar 9, 2026 | 439.75 | 439.75 | 418.30 | 422.60 | 422.60 | -5.12% | 17,262 |
| Mar 6, 2026 | 449.45 | 455.75 | 444.00 | 445.40 | 445.40 | -1.41% | 4,621 |
| Mar 5, 2026 | 454.70 | 463.90 | 442.05 | 451.75 | 451.75 | -0.65% | 16,199 |
| Mar 4, 2026 | 462.00 | 470.60 | 450.00 | 454.70 | 454.70 | -4.61% | 20,231 |
| Mar 2, 2026 | 481.00 | 508.85 | 470.00 | 476.65 | 476.65 | -3.79% | 16,691 |
| Feb 27, 2026 | 511.95 | 518.85 | 492.60 | 495.45 | 495.45 | -1.53% | 30,206 |
| Feb 26, 2026 | 470.05 | 523.50 | 470.05 | 503.15 | 503.15 | 5.40% | 124,357 |
| Feb 25, 2026 | 478.25 | 481.15 | 471.85 | 477.35 | 477.35 | 0.71% | 8,054 |
| Feb 24, 2026 | 477.25 | 483.40 | 463.60 | 474.00 | 474.00 | -1.52% | 10,575 |
| Feb 23, 2026 | 483.20 | 508.20 | 478.80 | 481.30 | 481.30 | 1.09% | 11,845 |
| Feb 20, 2026 | 485.50 | 495.95 | 473.00 | 476.10 | 476.10 | -3.94% | 7,854 |
| Feb 19, 2026 | 521.20 | 521.25 | 492.55 | 495.65 | 495.65 | -4.97% | 8,345 |
| Feb 18, 2026 | 525.05 | 525.05 | 505.05 | 521.55 | 521.55 | 1.41% | 29,276 |
| Feb 17, 2026 | 499.70 | 520.10 | 498.05 | 514.30 | 514.30 | 3.39% | 21,823 |
| Feb 16, 2026 | 510.00 | 518.10 | 496.40 | 497.45 | 497.45 | -0.51% | 7,317 |
| Feb 13, 2026 | 510.25 | 513.00 | 496.35 | 500.00 | 500.00 | -2.58% | 10,503 |
| Feb 12, 2026 | 500.05 | 526.30 | 495.65 | 513.25 | 513.25 | 2.58% | 21,031 |
| Feb 11, 2026 | 513.15 | 517.80 | 498.15 | 500.35 | 500.35 | -3.38% | 17,851 |
| Feb 10, 2026 | 484.65 | 530.00 | 475.95 | 517.85 | 517.85 | 6.83% | 97,502 |
| Feb 9, 2026 | 475.00 | 505.00 | 475.00 | 484.75 | 484.75 | 8.64% | 148,552 |
| Feb 6, 2026 | 431.10 | 447.30 | 427.25 | 446.20 | 446.20 | 3.50% | 6,466 |
| Feb 5, 2026 | 432.00 | 438.25 | 429.85 | 431.10 | 431.10 | -0.93% | 2,910 |
| Feb 4, 2026 | 428.35 | 437.00 | 424.65 | 435.15 | 435.15 | 1.59% | 2,265 |
| Feb 3, 2026 | 435.65 | 446.65 | 426.50 | 428.35 | 428.35 | 1.31% | 15,096 |
| Feb 2, 2026 | 394.60 | 435.50 | 384.00 | 422.80 | 422.80 | 7.16% | 255,011 |
| Feb 1, 2026 | 404.55 | 405.55 | 392.00 | 394.55 | 394.55 | -1.99% | 5,384 |
| Jan 30, 2026 | 390.20 | 409.45 | 390.20 | 402.55 | 402.55 | 0.79% | 2,381 |
| Jan 29, 2026 | 404.80 | 405.70 | 395.55 | 399.40 | 399.40 | -0.94% | 2,327 |
| Jan 28, 2026 | 391.25 | 403.90 | 389.05 | 403.20 | 403.20 | 3.21% | 1,586 |
| Jan 27, 2026 | 400.00 | 400.00 | 381.70 | 390.65 | 390.65 | 0.58% | 2,910 |
| Jan 23, 2026 | 397.95 | 402.75 | 385.30 | 388.40 | 388.40 | -2.85% | 3,616 |
| Jan 22, 2026 | 393.05 | 404.65 | 393.05 | 399.80 | 399.80 | 1.72% | 5,714 |
| Jan 21, 2026 | 401.45 | 410.25 | 388.00 | 393.05 | 393.05 | -3.64% | 6,870 |
| Jan 20, 2026 | 421.05 | 428.15 | 405.15 | 407.90 | 407.90 | -4.35% | 5,130 |
| Jan 19, 2026 | 435.00 | 435.00 | 423.20 | 426.45 | 426.45 | -1.97% | 4,013 |
| Jan 16, 2026 | 435.50 | 446.00 | 432.60 | 435.00 | 435.00 | -0.10% | 2,318 |
| Jan 14, 2026 | 460.80 | 460.80 | 432.55 | 435.45 | 435.45 | 0.35% | 3,457 |
| Jan 13, 2026 | 440.15 | 440.80 | 429.85 | 433.95 | 433.95 | -0.77% | 1,848 |
| Jan 12, 2026 | 429.80 | 443.25 | 423.60 | 437.30 | 437.30 | 0.86% | 6,222 |
| Jan 9, 2026 | 441.50 | 442.60 | 430.00 | 433.55 | 433.55 | -1.86% | 3,922 |
| Jan 8, 2026 | 452.40 | 454.55 | 439.60 | 441.75 | 441.75 | -2.72% | 1,895 |
| Jan 7, 2026 | 454.45 | 459.70 | 450.65 | 454.10 | 454.10 | 0.09% | 2,437 |
| Jan 6, 2026 | 459.30 | 460.15 | 448.90 | 453.70 | 453.70 | -1.06% | 2,442 |
| Jan 5, 2026 | 462.70 | 463.65 | 454.45 | 458.55 | 458.55 | -1.33% | 3,692 |
| Jan 2, 2026 | 474.35 | 484.00 | 462.60 | 464.75 | 464.75 | -2.00% | 32,825 |
| Jan 1, 2026 | 442.05 | 495.35 | 438.50 | 474.25 | 474.25 | 7.99% | 172,483 |
| Dec 31, 2025 | 436.70 | 445.30 | 435.00 | 439.15 | 439.15 | 1.27% | 3,916 |
| Dec 30, 2025 | 431.65 | 437.95 | 429.40 | 433.65 | 433.65 | 0.68% | 2,001 |
| Dec 29, 2025 | 437.30 | 439.50 | 429.00 | 430.70 | 430.70 | -1.51% | 6,432 |
| Dec 26, 2025 | 435.05 | 442.35 | 432.35 | 437.30 | 437.30 | -1.13% | 5,180 |
| Dec 24, 2025 | 439.20 | 448.25 | 439.20 | 442.30 | 442.30 | 0.57% | 2,658 |
| Dec 23, 2025 | 437.90 | 441.10 | 436.30 | 439.80 | 439.80 | 0.45% | 1,730 |
| Dec 22, 2025 | 429.55 | 448.00 | 429.55 | 437.85 | 437.85 | 2.53% | 3,471 |
| Dec 19, 2025 | 429.95 | 436.30 | 420.10 | 427.05 | 427.05 | 0.54% | 4,724 |
| Dec 18, 2025 | 424.55 | 428.25 | 422.55 | 424.75 | 424.75 | -0.90% | 1,740 |
| Dec 17, 2025 | 434.00 | 435.45 | 426.60 | 428.60 | 428.60 | -1.29% | 2,299 |
| Dec 16, 2025 | 438.50 | 438.50 | 432.70 | 434.20 | 434.20 | -1.07% | 1,915 |
| Dec 15, 2025 | 441.70 | 441.70 | 435.80 | 438.90 | 438.90 | -0.32% | 1,130 |
| Dec 12, 2025 | 433.55 | 443.40 | 433.55 | 440.30 | 440.30 | 1.23% | 2,639 |
| Dec 11, 2025 | 435.80 | 438.00 | 428.30 | 434.95 | 434.95 | 0.29% | 1,864 |
| Dec 10, 2025 | 437.15 | 441.35 | 432.25 | 433.70 | 433.70 | 0.24% | 2,054 |
| Dec 9, 2025 | 430.00 | 436.95 | 419.60 | 432.65 | 432.65 | 1.05% | 5,489 |
| Dec 8, 2025 | 445.35 | 448.75 | 425.00 | 428.15 | 428.15 | -3.49% | 6,674 |
| Dec 5, 2025 | 449.95 | 449.95 | 442.20 | 443.65 | 443.65 | -1.22% | 4,615 |
| Dec 4, 2025 | 452.60 | 453.70 | 448.00 | 449.15 | 449.15 | -0.62% | 2,400 |
| Dec 3, 2025 | 460.70 | 460.70 | 450.80 | 451.95 | 451.95 | -1.54% | 2,337 |
| Dec 2, 2025 | 454.30 | 463.60 | 454.30 | 459.00 | 459.00 | -0.81% | 976 |
| Dec 1, 2025 | 481.50 | 484.85 | 461.90 | 462.75 | 462.75 | -1.97% | 5,864 |