Skip to main content
Atul Ltd (NSE:ATUL)
India flag India · Delayed Price · Currency is INR
6,815.50
-39.50 (-0.58%)
Apr 29, 2026, 10:50 AM IST

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,700.007,029.506,680.006,855.006,855.002.31%72,001
Apr 27, 20266,750.006,770.006,554.506,700.006,700.000.29%70,212
Apr 24, 20266,798.006,999.006,605.006,680.506,680.50-0.69%317,741
Apr 23, 20266,670.006,889.006,575.006,727.006,727.000.91%103,969
Apr 22, 20266,580.006,707.006,550.006,666.506,666.501.67%18,911
Apr 21, 20266,549.006,682.506,530.006,557.006,557.000.32%41,650
Apr 20, 20266,620.006,641.006,510.506,536.006,536.00-0.97%9,944
Apr 17, 20266,598.506,617.506,555.006,600.006,600.000.02%19,597
Apr 16, 20266,590.006,615.006,539.506,598.506,598.500.75%13,224
Apr 15, 20266,408.506,580.006,351.006,549.506,549.503.82%23,342
Apr 13, 20266,323.506,423.006,289.506,308.506,308.50-2.19%8,962
Apr 10, 20266,456.506,520.006,403.506,450.006,450.00-0.10%23,083
Apr 9, 20266,335.006,497.006,335.006,456.506,456.501.07%10,371
Apr 8, 20266,300.006,423.506,271.506,388.006,388.002.84%11,929
Apr 7, 20266,187.006,260.006,148.506,211.506,211.501.02%11,493
Apr 6, 20266,300.006,372.006,125.006,149.006,149.00-2.33%17,885
Apr 2, 20266,410.006,410.006,260.006,296.006,296.00-2.18%13,862
Apr 1, 20266,399.006,506.506,310.506,436.506,436.501.07%29,298
Mar 30, 20266,240.006,385.506,082.506,368.506,368.502.06%44,569
Mar 27, 20266,200.006,261.006,149.006,240.006,240.000.30%33,678
Mar 25, 20266,197.006,286.006,082.506,221.506,221.501.69%62,828
Mar 24, 20266,180.006,218.006,061.006,118.006,118.000.25%115,028
Mar 23, 20266,192.006,248.006,045.506,102.506,102.50-2.28%30,831
Mar 20, 20266,283.506,347.506,200.006,245.006,245.000.38%15,169
Mar 19, 20266,242.006,331.006,201.506,221.506,221.50-2.04%9,547
Mar 18, 20266,194.506,403.006,194.506,351.006,351.002.46%16,896
Mar 17, 20266,270.006,306.506,142.006,198.506,198.50-0.92%33,289
Mar 16, 20266,365.506,436.006,210.506,256.006,256.00-3.22%18,816
Mar 13, 20266,210.006,538.005,990.006,464.006,464.002.56%55,404
Mar 12, 20266,150.006,325.006,055.006,302.506,302.501.60%24,270
Mar 11, 20266,079.506,227.506,010.006,203.006,203.002.39%31,283
Mar 10, 20266,225.006,256.005,977.006,058.506,058.50-1.27%39,036
Mar 9, 20266,384.006,384.006,106.006,136.506,136.50-4.34%23,090
Mar 6, 20266,500.006,584.506,370.006,415.006,415.00-2.23%7,485
Mar 5, 20266,575.006,620.006,371.506,561.006,561.000.81%13,760
Mar 4, 20266,460.006,737.506,258.006,508.006,508.00-0.35%19,718
Mar 2, 20266,545.006,582.506,472.006,531.006,531.00-2.14%15,306
Feb 27, 20266,549.506,815.006,475.006,674.006,674.002.23%38,087
Feb 26, 20266,540.006,609.006,486.006,528.506,528.50-0.18%12,287
Feb 25, 20266,500.006,549.006,420.006,540.006,540.001.11%14,654
Feb 24, 20266,535.006,535.006,440.006,468.006,468.00-0.90%60,680
Feb 23, 20266,624.006,646.006,456.006,527.006,527.00-0.82%64,198
Feb 20, 20266,600.006,621.506,533.006,581.006,581.00-0.29%38,215
Feb 19, 20266,645.006,660.006,565.006,600.006,600.00-0.62%17,422
Feb 18, 20266,640.006,654.006,570.006,641.006,641.00-0.17%9,961
Feb 17, 20266,547.506,719.506,516.506,652.506,652.501.60%16,305
Feb 16, 20266,607.006,619.006,534.506,547.506,547.50-1.31%7,240
Feb 13, 20266,600.506,666.006,492.006,634.506,634.500.09%14,694
Feb 12, 20266,610.006,714.006,515.006,628.506,628.50-0.53%27,128
Feb 11, 20266,615.006,724.006,535.006,664.006,664.000.30%22,912
Feb 10, 20266,530.006,720.006,480.006,644.006,644.001.73%26,839
Feb 9, 20266,499.006,564.006,410.006,531.006,531.001.11%30,522
Feb 6, 20266,260.006,551.006,163.006,459.006,459.003.29%22,551
Feb 5, 20266,315.006,360.006,232.506,253.506,253.50-1.01%10,880
Feb 4, 20266,280.006,345.006,164.506,317.506,317.500.73%11,762
Feb 3, 20266,278.006,903.506,100.006,271.506,271.505.17%101,661
Feb 2, 20265,955.006,032.005,868.005,963.005,963.00-0.55%14,561
Feb 1, 20266,292.006,292.005,970.505,996.005,996.00-3.48%8,426
Jan 30, 20266,106.006,304.006,100.506,212.506,212.500.40%19,163
Jan 29, 20266,164.506,210.006,066.006,187.506,187.500.63%24,803
Jan 28, 20265,800.006,174.005,800.006,149.006,149.005.30%33,055
Jan 27, 20265,876.005,941.505,713.005,839.505,839.500.22%19,806
Jan 23, 20265,781.505,948.005,735.005,826.505,826.500.94%32,441
Jan 22, 20265,811.005,899.005,750.005,772.505,772.50-0.65%14,565
Jan 21, 20265,700.005,847.005,560.505,810.005,810.002.57%33,481
Jan 20, 20265,882.005,895.005,649.005,664.505,664.50-4.42%26,457
Jan 19, 20266,020.006,020.505,870.005,926.505,926.50-1.27%11,674
Jan 16, 20266,021.006,044.505,960.506,003.006,003.00-0.28%19,792
Jan 14, 20266,137.506,190.005,982.506,020.006,020.00-1.91%14,868
Jan 13, 20266,192.506,263.506,101.006,137.506,137.50-0.86%11,850
Jan 12, 20266,100.006,225.505,961.506,191.006,191.001.92%35,612
Jan 9, 20266,121.006,152.506,030.006,074.506,074.50-1.63%12,099
Jan 8, 20266,093.006,190.006,046.006,175.006,175.000.96%19,205
Jan 7, 20266,210.006,210.006,077.006,116.506,116.50-1.07%6,366
Jan 6, 20266,162.006,199.506,062.006,182.506,182.500.08%20,490
Jan 5, 20266,144.006,223.506,129.506,177.506,177.501.11%14,337
Jan 2, 20266,200.006,200.006,091.006,109.506,109.50-0.96%11,362
Jan 1, 20266,159.006,190.006,093.006,169.006,169.000.46%10,914
Dec 31, 20256,030.006,159.006,030.006,141.006,141.001.68%20,597
Dec 30, 20256,152.506,173.006,014.506,039.506,039.50-1.84%17,926
Dec 29, 20256,049.506,182.006,049.506,152.506,152.501.72%44,914
Dec 26, 20256,059.006,095.006,010.006,048.506,048.50-0.11%10,575
Dec 24, 20256,051.006,090.006,000.006,055.006,055.00-0.58%33,571
Dec 23, 20255,991.006,111.005,901.506,090.506,090.501.66%67,835
Dec 22, 20256,020.006,070.005,961.505,991.005,991.00-0.27%12,689
Dec 19, 20255,791.506,169.005,780.006,007.006,007.003.58%138,405
Dec 18, 20255,850.005,850.005,743.005,799.505,799.50-1.30%22,329
Dec 17, 20255,750.005,899.005,687.005,876.005,876.002.02%31,612
Dec 16, 20255,860.005,884.005,735.005,759.505,759.50-1.55%11,311
Dec 15, 20255,924.505,930.505,831.005,850.005,850.00-1.32%9,478
Dec 12, 20255,850.005,945.005,824.005,928.005,928.001.59%18,347
Dec 11, 20255,836.005,866.005,801.505,835.005,835.00-0.67%17,574
Dec 10, 20255,826.005,912.505,791.005,874.505,874.500.20%19,711
Dec 9, 20255,703.005,890.005,606.005,862.505,862.502.29%37,920
Dec 8, 20255,865.505,865.505,700.005,731.005,731.00-2.29%29,646
Dec 5, 20255,780.005,896.005,716.005,865.505,865.501.90%31,170
Dec 4, 20255,818.005,829.005,733.505,756.005,756.00-0.30%18,210
Dec 3, 20255,798.005,890.005,755.505,773.505,773.50-0.17%40,042
Dec 2, 20255,812.505,839.505,710.005,783.505,783.50-0.19%16,236
Dec 1, 20255,874.005,903.005,775.505,794.505,794.50-1.35%8,955