Atul Ltd (NSE:ATUL)
India
· Delayed Price · Currency is INR 5,865.50
+109.50 (1.90%)
At close: Dec 5, 2025
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,780.00 | 5,896.00 | 5,716.00 | 5,865.50 | 5,865.50 | 1.90% | 31,170 |
| Dec 4, 2025 | 5,818.00 | 5,829.00 | 5,733.50 | 5,756.00 | 5,756.00 | -0.30% | 18,210 |
| Dec 3, 2025 | 5,798.00 | 5,890.00 | 5,755.50 | 5,773.50 | 5,773.50 | -0.17% | 40,042 |
| Dec 2, 2025 | 5,812.50 | 5,839.50 | 5,710.00 | 5,783.50 | 5,783.50 | -0.19% | 16,236 |
| Dec 1, 2025 | 5,874.00 | 5,903.00 | 5,775.50 | 5,794.50 | 5,794.50 | -1.35% | 8,955 |
| Nov 28, 2025 | 5,885.00 | 5,929.00 | 5,848.50 | 5,874.00 | 5,874.00 | -0.85% | 32,976 |
| Nov 27, 2025 | 6,004.50 | 6,011.00 | 5,864.50 | 5,924.50 | 5,924.50 | -0.24% | 17,304 |
| Nov 26, 2025 | 5,940.00 | 5,995.00 | 5,910.00 | 5,939.00 | 5,939.00 | -0.54% | 17,794 |
| Nov 25, 2025 | 5,989.50 | 5,989.50 | 5,853.00 | 5,971.50 | 5,971.50 | 0.86% | 22,322 |
| Nov 24, 2025 | 5,990.00 | 5,994.00 | 5,887.00 | 5,920.50 | 5,920.50 | -0.85% | 14,140 |
| Nov 21, 2025 | 6,022.50 | 6,036.00 | 5,950.00 | 5,971.00 | 5,971.00 | -1.47% | 12,510 |
| Nov 20, 2025 | 6,111.00 | 6,147.00 | 6,050.50 | 6,060.00 | 6,060.00 | -1.29% | 14,079 |
| Nov 19, 2025 | 6,146.00 | 6,175.00 | 6,053.50 | 6,139.50 | 6,139.50 | -0.11% | 26,340 |
| Nov 18, 2025 | 6,089.00 | 6,255.00 | 6,040.00 | 6,146.00 | 6,146.00 | 2.15% | 281,668 |
| Nov 17, 2025 | 5,949.00 | 6,040.00 | 5,915.00 | 6,016.50 | 6,016.50 | 1.69% | 208,431 |
| Nov 14, 2025 | 5,920.00 | 5,952.00 | 5,860.50 | 5,916.50 | 5,916.50 | 0.52% | 16,574 |
| Nov 13, 2025 | 5,880.00 | 5,940.00 | 5,840.50 | 5,886.00 | 5,886.00 | 0.41% | 16,104 |
| Nov 12, 2025 | 5,750.00 | 5,870.00 | 5,742.00 | 5,862.00 | 5,862.00 | 1.82% | 11,876 |
| Nov 11, 2025 | 5,766.00 | 5,804.50 | 5,696.00 | 5,757.00 | 5,757.00 | 0.73% | 12,585 |
| Nov 10, 2025 | 5,700.00 | 5,742.50 | 5,660.00 | 5,715.00 | 5,715.00 | 0.42% | 32,272 |
| Nov 7, 2025 | 5,820.00 | 5,820.00 | 5,676.50 | 5,691.00 | 5,691.00 | -1.21% | 19,556 |
| Nov 6, 2025 | 5,855.50 | 5,900.00 | 5,752.50 | 5,760.50 | 5,760.50 | -2.29% | 10,296 |
| Nov 4, 2025 | 5,900.00 | 5,963.50 | 5,891.00 | 5,895.50 | 5,895.50 | -0.19% | 13,312 |
| Nov 3, 2025 | 5,776.00 | 5,920.00 | 5,775.00 | 5,906.50 | 5,906.50 | 2.50% | 19,525 |
| Oct 31, 2025 | 5,835.00 | 5,844.00 | 5,750.00 | 5,762.50 | 5,762.50 | -0.90% | 16,194 |
| Oct 30, 2025 | 5,895.00 | 5,895.50 | 5,810.00 | 5,815.00 | 5,815.00 | -1.29% | 19,203 |
| Oct 29, 2025 | 5,924.00 | 5,924.00 | 5,862.50 | 5,891.00 | 5,891.00 | -0.39% | 16,421 |
| Oct 28, 2025 | 5,940.00 | 5,959.00 | 5,880.00 | 5,914.00 | 5,914.00 | 0.59% | 27,801 |
| Oct 27, 2025 | 5,906.00 | 5,938.00 | 5,839.00 | 5,879.50 | 5,879.50 | -0.32% | 47,331 |
| Oct 24, 2025 | 5,935.00 | 5,968.00 | 5,861.00 | 5,898.50 | 5,898.50 | -0.64% | 22,930 |
| Oct 23, 2025 | 6,009.50 | 6,010.50 | 5,901.50 | 5,936.50 | 5,936.50 | -1.01% | 41,428 |
| Oct 21, 2025 | 5,912.00 | 6,041.00 | 5,864.00 | 5,997.00 | 5,997.00 | 1.27% | 13,357 |
| Oct 20, 2025 | 5,970.00 | 6,049.00 | 5,842.00 | 5,922.00 | 5,922.00 | -0.50% | 42,045 |
| Oct 17, 2025 | 5,850.00 | 6,149.00 | 5,830.50 | 5,952.00 | 5,952.00 | 2.13% | 317,127 |
| Oct 16, 2025 | 5,800.00 | 6,039.00 | 5,769.00 | 5,828.00 | 5,828.00 | 1.07% | 107,016 |
| Oct 15, 2025 | 5,830.00 | 5,843.00 | 5,750.00 | 5,766.50 | 5,766.50 | -0.84% | 22,174 |
| Oct 14, 2025 | 6,000.00 | 6,027.50 | 5,795.00 | 5,815.50 | 5,815.50 | -2.99% | 22,702 |
| Oct 13, 2025 | 6,025.00 | 6,031.50 | 5,957.50 | 5,994.50 | 5,994.50 | -0.62% | 8,568 |
| Oct 10, 2025 | 6,000.00 | 6,074.50 | 5,965.00 | 6,032.00 | 6,032.00 | 0.73% | 9,090 |
| Oct 9, 2025 | 6,070.00 | 6,070.00 | 5,971.00 | 5,988.50 | 5,988.50 | -0.40% | 11,649 |
| Oct 8, 2025 | 6,133.00 | 6,148.00 | 5,992.00 | 6,012.50 | 6,012.50 | -1.42% | 13,603 |
| Oct 7, 2025 | 6,140.00 | 6,150.00 | 6,050.00 | 6,099.00 | 6,099.00 | 0.71% | 32,642 |
| Oct 6, 2025 | 6,135.00 | 6,254.00 | 5,955.00 | 6,056.00 | 6,056.00 | -1.27% | 24,291 |
| Oct 3, 2025 | 6,185.00 | 6,185.00 | 6,086.00 | 6,134.00 | 6,134.00 | -0.85% | 10,124 |
| Oct 1, 2025 | 6,065.00 | 6,200.00 | 5,994.00 | 6,186.50 | 6,186.50 | 2.10% | 25,821 |
| Sep 30, 2025 | 6,043.00 | 6,080.00 | 5,962.00 | 6,059.00 | 6,059.00 | 0.51% | 22,737 |
| Sep 29, 2025 | 6,021.00 | 6,068.00 | 5,925.00 | 6,028.50 | 6,028.50 | -0.06% | 26,303 |
| Sep 26, 2025 | 6,225.00 | 6,227.00 | 6,011.50 | 6,032.00 | 6,032.00 | -3.09% | 18,207 |
| Sep 25, 2025 | 6,264.00 | 6,269.50 | 6,201.00 | 6,224.50 | 6,224.50 | -0.63% | 10,703 |
| Sep 24, 2025 | 6,250.00 | 6,306.00 | 6,212.50 | 6,264.00 | 6,264.00 | 0.08% | 20,499 |
| Sep 23, 2025 | 6,260.00 | 6,310.00 | 6,230.00 | 6,259.00 | 6,259.00 | 0.03% | 11,954 |
| Sep 22, 2025 | 6,310.00 | 6,353.50 | 6,200.50 | 6,257.00 | 6,257.00 | -1.32% | 18,420 |
| Sep 19, 2025 | 6,549.00 | 6,569.50 | 6,291.00 | 6,341.00 | 6,341.00 | -3.12% | 34,058 |
| Sep 18, 2025 | 6,550.00 | 6,581.50 | 6,481.50 | 6,545.00 | 6,545.00 | 0.03% | 31,160 |
| Sep 17, 2025 | 6,450.00 | 6,553.00 | 6,444.00 | 6,543.00 | 6,543.00 | 1.18% | 16,835 |
| Sep 16, 2025 | 6,442.00 | 6,494.00 | 6,390.00 | 6,467.00 | 6,467.00 | 0.33% | 15,563 |
| Sep 15, 2025 | 6,435.00 | 6,490.00 | 6,372.50 | 6,445.50 | 6,445.50 | 0.84% | 12,079 |
| Sep 12, 2025 | 6,475.00 | 6,475.00 | 6,318.00 | 6,392.00 | 6,392.00 | -0.51% | 32,742 |
| Sep 11, 2025 | 6,425.00 | 6,475.00 | 6,377.50 | 6,425.00 | 6,425.00 | 0.09% | 8,526 |
| Sep 10, 2025 | 6,365.00 | 6,440.50 | 6,354.00 | 6,419.00 | 6,419.00 | 1.09% | 10,890 |
| Sep 9, 2025 | 6,329.50 | 6,370.00 | 6,273.00 | 6,350.00 | 6,350.00 | 0.32% | 12,442 |
| Sep 8, 2025 | 6,350.00 | 6,350.00 | 6,230.00 | 6,329.50 | 6,329.50 | 0.48% | 13,895 |
| Sep 5, 2025 | 6,400.00 | 6,435.00 | 6,270.00 | 6,299.00 | 6,299.00 | -1.55% | 19,424 |
| Sep 4, 2025 | 6,450.00 | 6,498.50 | 6,350.00 | 6,398.00 | 6,398.00 | -0.11% | 23,517 |
| Sep 3, 2025 | 6,428.00 | 6,445.00 | 6,355.50 | 6,405.00 | 6,405.00 | 0.52% | 14,159 |
| Sep 2, 2025 | 6,379.00 | 6,385.50 | 6,273.00 | 6,372.00 | 6,372.00 | 0.79% | 19,145 |
| Sep 1, 2025 | 6,309.50 | 6,345.50 | 6,240.00 | 6,322.00 | 6,322.00 | 0.69% | 12,721 |
| Aug 29, 2025 | 6,329.00 | 6,330.00 | 6,215.00 | 6,278.50 | 6,278.50 | -0.52% | 47,163 |
| Aug 28, 2025 | 6,280.00 | 6,350.00 | 6,250.00 | 6,311.50 | 6,311.50 | 0.81% | 13,157 |
| Aug 26, 2025 | 6,507.00 | 6,520.00 | 6,245.00 | 6,261.00 | 6,261.00 | -3.77% | 70,120 |
| Aug 25, 2025 | 6,545.00 | 6,549.00 | 6,450.50 | 6,506.50 | 6,506.50 | 0.14% | 14,267 |
| Aug 22, 2025 | 6,325.50 | 6,579.00 | 6,325.50 | 6,497.50 | 6,497.50 | 2.40% | 73,693 |
| Aug 21, 2025 | 6,435.00 | 6,440.00 | 6,330.00 | 6,345.00 | 6,345.00 | -0.90% | 47,465 |
| Aug 20, 2025 | 6,465.00 | 6,465.00 | 6,359.50 | 6,402.50 | 6,402.50 | -0.27% | 40,711 |
| Aug 19, 2025 | 6,380.00 | 6,497.00 | 6,368.00 | 6,420.00 | 6,420.00 | 0.79% | 28,104 |
| Aug 18, 2025 | 6,400.00 | 6,417.50 | 6,285.00 | 6,369.50 | 6,369.50 | 0.32% | 88,019 |
| Aug 14, 2025 | 6,446.00 | 6,466.50 | 6,300.00 | 6,349.00 | 6,349.00 | -1.50% | 18,767 |
| Aug 13, 2025 | 6,450.00 | 6,521.00 | 6,432.00 | 6,446.00 | 6,446.00 | -0.06% | 38,369 |
| Aug 12, 2025 | 6,625.00 | 6,638.50 | 6,434.00 | 6,450.00 | 6,450.00 | -2.46% | 74,560 |
| Aug 11, 2025 | 6,600.00 | 6,678.50 | 6,570.00 | 6,613.00 | 6,613.00 | -0.23% | 24,134 |
| Aug 8, 2025 | 6,630.00 | 6,672.00 | 6,590.50 | 6,628.50 | 6,628.50 | -0.03% | 40,856 |
| Aug 7, 2025 | 6,664.00 | 6,677.50 | 6,554.50 | 6,630.50 | 6,630.50 | -0.43% | 18,904 |
| Aug 6, 2025 | 6,695.00 | 6,700.00 | 6,565.00 | 6,659.00 | 6,659.00 | -0.30% | 61,953 |
| Aug 5, 2025 | 6,585.00 | 6,694.00 | 6,507.00 | 6,679.00 | 6,679.00 | 1.51% | 20,179 |
| Aug 4, 2025 | 6,500.00 | 6,600.00 | 6,470.00 | 6,579.50 | 6,579.50 | 1.36% | 12,920 |
| Aug 1, 2025 | 6,640.00 | 6,673.00 | 6,473.00 | 6,491.50 | 6,491.50 | -2.07% | 56,753 |
| Jul 31, 2025 | 6,710.00 | 6,710.00 | 6,601.50 | 6,629.00 | 6,629.00 | -1.57% | 12,178 |
| Jul 30, 2025 | 6,757.00 | 6,770.50 | 6,700.00 | 6,734.50 | 6,734.50 | 0.23% | 10,332 |
| Jul 29, 2025 | 6,690.00 | 6,785.00 | 6,651.00 | 6,719.00 | 6,719.00 | 0.19% | 21,738 |
| Jul 28, 2025 | 6,666.00 | 6,732.00 | 6,567.00 | 6,706.00 | 6,706.00 | 0.58% | 32,037 |
| Jul 25, 2025 | 6,604.00 | 6,712.00 | 6,464.50 | 6,667.00 | 6,667.00 | 1.02% | 38,099 |
| Jul 24, 2025 | 6,721.00 | 6,732.00 | 6,561.50 | 6,599.50 | 6,599.50 | -1.43% | 29,111 |
| Jul 23, 2025 | 6,787.50 | 6,821.50 | 6,671.00 | 6,695.50 | 6,695.50 | -1.11% | 33,625 |
| Jul 22, 2025 | 6,854.00 | 6,918.50 | 6,752.50 | 6,770.50 | 6,770.50 | -0.91% | 48,306 |
| Jul 21, 2025 | 6,940.00 | 7,003.00 | 6,749.00 | 6,832.50 | 6,832.50 | -1.57% | 64,491 |
| Jul 18, 2025 | 7,318.00 | 7,455.50 | 6,904.00 | 6,941.50 | 6,941.50 | -4.62% | 167,650 |
| Jul 17, 2025 | 7,410.00 | 7,434.00 | 7,243.00 | 7,278.00 | 7,278.00 | -1.50% | 23,681 |
| Jul 16, 2025 | 7,494.00 | 7,625.00 | 7,343.00 | 7,389.00 | 7,389.00 | -0.95% | 53,231 |
| Jul 15, 2025 | 7,600.50 | 7,675.00 | 7,423.50 | 7,459.50 | 7,459.50 | -1.25% | 68,410 |
| Jul 14, 2025 | 7,436.00 | 7,576.00 | 7,415.50 | 7,554.00 | 7,554.00 | 2.29% | 27,951 |