Atul Ltd (NSE:ATUL)
India
· Delayed Price · Currency is INR 6,136.50
-278.50 (-4.34%)
Mar 9, 2026, 3:29 PM IST
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,384.00 | 6,384.00 | 6,235.50 | 6,241.00 | - | -2.71% | 6,372 |
| Mar 6, 2026 | 6,500.00 | 6,584.50 | 6,370.00 | 6,415.00 | 6,415.00 | -2.23% | 7,485 |
| Mar 5, 2026 | 6,575.00 | 6,620.00 | 6,371.50 | 6,561.00 | 6,561.00 | 0.81% | 13,760 |
| Mar 4, 2026 | 6,460.00 | 6,737.50 | 6,258.00 | 6,508.00 | 6,508.00 | -0.35% | 19,718 |
| Mar 2, 2026 | 6,545.00 | 6,582.50 | 6,472.00 | 6,531.00 | 6,531.00 | -2.14% | 15,306 |
| Feb 27, 2026 | 6,549.50 | 6,815.00 | 6,475.00 | 6,674.00 | 6,674.00 | 2.23% | 38,087 |
| Feb 26, 2026 | 6,540.00 | 6,609.00 | 6,486.00 | 6,528.50 | 6,528.50 | -0.18% | 12,287 |
| Feb 25, 2026 | 6,500.00 | 6,549.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.11% | 14,654 |
| Feb 24, 2026 | 6,535.00 | 6,535.00 | 6,440.00 | 6,468.00 | 6,468.00 | -0.90% | 60,680 |
| Feb 23, 2026 | 6,624.00 | 6,646.00 | 6,456.00 | 6,527.00 | 6,527.00 | -0.82% | 64,198 |
| Feb 20, 2026 | 6,600.00 | 6,621.50 | 6,533.00 | 6,581.00 | 6,581.00 | -0.29% | 38,215 |
| Feb 19, 2026 | 6,645.00 | 6,660.00 | 6,565.00 | 6,600.00 | 6,600.00 | -0.62% | 17,422 |
| Feb 18, 2026 | 6,640.00 | 6,654.00 | 6,570.00 | 6,641.00 | 6,641.00 | -0.17% | 9,961 |
| Feb 17, 2026 | 6,547.50 | 6,719.50 | 6,516.50 | 6,652.50 | 6,652.50 | 1.60% | 16,305 |
| Feb 16, 2026 | 6,607.00 | 6,619.00 | 6,534.50 | 6,547.50 | 6,547.50 | -1.31% | 7,240 |
| Feb 13, 2026 | 6,600.50 | 6,666.00 | 6,492.00 | 6,634.50 | 6,634.50 | 0.09% | 14,694 |
| Feb 12, 2026 | 6,610.00 | 6,714.00 | 6,515.00 | 6,628.50 | 6,628.50 | -0.53% | 27,128 |
| Feb 11, 2026 | 6,615.00 | 6,724.00 | 6,535.00 | 6,664.00 | 6,664.00 | 0.30% | 22,912 |
| Feb 10, 2026 | 6,530.00 | 6,720.00 | 6,480.00 | 6,644.00 | 6,644.00 | 1.73% | 26,839 |
| Feb 9, 2026 | 6,499.00 | 6,564.00 | 6,410.00 | 6,531.00 | 6,531.00 | 1.11% | 30,522 |
| Feb 6, 2026 | 6,260.00 | 6,551.00 | 6,163.00 | 6,459.00 | 6,459.00 | 3.29% | 22,551 |
| Feb 5, 2026 | 6,315.00 | 6,360.00 | 6,232.50 | 6,253.50 | 6,253.50 | -1.01% | 10,880 |
| Feb 4, 2026 | 6,280.00 | 6,345.00 | 6,164.50 | 6,317.50 | 6,317.50 | 0.73% | 11,762 |
| Feb 3, 2026 | 6,278.00 | 6,903.50 | 6,100.00 | 6,271.50 | 6,271.50 | 5.17% | 101,661 |
| Feb 2, 2026 | 5,955.00 | 6,032.00 | 5,868.00 | 5,963.00 | 5,963.00 | -0.55% | 14,561 |
| Feb 1, 2026 | 6,292.00 | 6,292.00 | 5,970.50 | 5,996.00 | 5,996.00 | -3.48% | 8,426 |
| Jan 30, 2026 | 6,106.00 | 6,304.00 | 6,100.50 | 6,212.50 | 6,212.50 | 0.40% | 19,163 |
| Jan 29, 2026 | 6,164.50 | 6,210.00 | 6,066.00 | 6,187.50 | 6,187.50 | 0.63% | 24,803 |
| Jan 28, 2026 | 5,800.00 | 6,174.00 | 5,800.00 | 6,149.00 | 6,149.00 | 5.30% | 33,055 |
| Jan 27, 2026 | 5,876.00 | 5,941.50 | 5,713.00 | 5,839.50 | 5,839.50 | 0.22% | 19,806 |
| Jan 23, 2026 | 5,781.50 | 5,948.00 | 5,735.00 | 5,826.50 | 5,826.50 | 0.94% | 32,441 |
| Jan 22, 2026 | 5,811.00 | 5,899.00 | 5,750.00 | 5,772.50 | 5,772.50 | -0.65% | 14,565 |
| Jan 21, 2026 | 5,700.00 | 5,847.00 | 5,560.50 | 5,810.00 | 5,810.00 | 2.57% | 33,481 |
| Jan 20, 2026 | 5,882.00 | 5,895.00 | 5,649.00 | 5,664.50 | 5,664.50 | -4.42% | 26,457 |
| Jan 19, 2026 | 6,020.00 | 6,020.50 | 5,870.00 | 5,926.50 | 5,926.50 | -1.27% | 11,674 |
| Jan 16, 2026 | 6,021.00 | 6,044.50 | 5,960.50 | 6,003.00 | 6,003.00 | -0.28% | 19,792 |
| Jan 14, 2026 | 6,137.50 | 6,190.00 | 5,982.50 | 6,020.00 | 6,020.00 | -1.91% | 14,868 |
| Jan 13, 2026 | 6,192.50 | 6,263.50 | 6,101.00 | 6,137.50 | 6,137.50 | -0.86% | 11,850 |
| Jan 12, 2026 | 6,100.00 | 6,225.50 | 5,961.50 | 6,191.00 | 6,191.00 | 1.92% | 35,612 |
| Jan 9, 2026 | 6,121.00 | 6,152.50 | 6,030.00 | 6,074.50 | 6,074.50 | -1.63% | 12,099 |
| Jan 8, 2026 | 6,093.00 | 6,190.00 | 6,046.00 | 6,175.00 | 6,175.00 | 0.96% | 19,205 |
| Jan 7, 2026 | 6,210.00 | 6,210.00 | 6,077.00 | 6,116.50 | 6,116.50 | -1.07% | 6,366 |
| Jan 6, 2026 | 6,162.00 | 6,199.50 | 6,062.00 | 6,182.50 | 6,182.50 | 0.08% | 20,490 |
| Jan 5, 2026 | 6,144.00 | 6,223.50 | 6,129.50 | 6,177.50 | 6,177.50 | 1.11% | 14,337 |
| Jan 2, 2026 | 6,200.00 | 6,200.00 | 6,091.00 | 6,109.50 | 6,109.50 | -0.96% | 11,362 |
| Jan 1, 2026 | 6,159.00 | 6,190.00 | 6,093.00 | 6,169.00 | 6,169.00 | 0.46% | 10,914 |
| Dec 31, 2025 | 6,030.00 | 6,159.00 | 6,030.00 | 6,141.00 | 6,141.00 | 1.68% | 20,597 |
| Dec 30, 2025 | 6,152.50 | 6,173.00 | 6,014.50 | 6,039.50 | 6,039.50 | -1.84% | 17,926 |
| Dec 29, 2025 | 6,049.50 | 6,182.00 | 6,049.50 | 6,152.50 | 6,152.50 | 1.72% | 44,914 |
| Dec 26, 2025 | 6,059.00 | 6,095.00 | 6,010.00 | 6,048.50 | 6,048.50 | -0.11% | 10,575 |
| Dec 24, 2025 | 6,051.00 | 6,090.00 | 6,000.00 | 6,055.00 | 6,055.00 | -0.58% | 33,571 |
| Dec 23, 2025 | 5,991.00 | 6,111.00 | 5,901.50 | 6,090.50 | 6,090.50 | 1.66% | 67,835 |
| Dec 22, 2025 | 6,020.00 | 6,070.00 | 5,961.50 | 5,991.00 | 5,991.00 | -0.27% | 12,689 |
| Dec 19, 2025 | 5,791.50 | 6,169.00 | 5,780.00 | 6,007.00 | 6,007.00 | 3.58% | 138,405 |
| Dec 18, 2025 | 5,850.00 | 5,850.00 | 5,743.00 | 5,799.50 | 5,799.50 | -1.30% | 22,329 |
| Dec 17, 2025 | 5,750.00 | 5,899.00 | 5,687.00 | 5,876.00 | 5,876.00 | 2.02% | 31,612 |
| Dec 16, 2025 | 5,860.00 | 5,884.00 | 5,735.00 | 5,759.50 | 5,759.50 | -1.55% | 11,311 |
| Dec 15, 2025 | 5,924.50 | 5,930.50 | 5,831.00 | 5,850.00 | 5,850.00 | -1.32% | 9,478 |
| Dec 12, 2025 | 5,850.00 | 5,945.00 | 5,824.00 | 5,928.00 | 5,928.00 | 1.59% | 18,347 |
| Dec 11, 2025 | 5,836.00 | 5,866.00 | 5,801.50 | 5,835.00 | 5,835.00 | -0.67% | 17,574 |
| Dec 10, 2025 | 5,826.00 | 5,912.50 | 5,791.00 | 5,874.50 | 5,874.50 | 0.20% | 19,711 |
| Dec 9, 2025 | 5,703.00 | 5,890.00 | 5,606.00 | 5,862.50 | 5,862.50 | 2.29% | 37,920 |
| Dec 8, 2025 | 5,865.50 | 5,865.50 | 5,700.00 | 5,731.00 | 5,731.00 | -2.29% | 29,646 |
| 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 |