Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 6,627.70
-4.20 (-0.06%)
At close: Aug 8, 2025
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,629.10 | 6,652.65 | 6,597.00 | 6,627.70 | 6,627.70 | -0.06% | 689 |
| Aug 7, 2025 | 6,655.00 | 6,655.00 | 6,560.00 | 6,631.90 | 6,631.90 | -0.24% | 372 |
| Aug 6, 2025 | 6,749.95 | 6,749.95 | 6,571.85 | 6,647.90 | 6,647.90 | -0.49% | 575 |
| Aug 5, 2025 | 6,600.00 | 6,692.45 | 6,511.00 | 6,680.90 | 6,680.90 | 1.55% | 364 |
| Aug 4, 2025 | 6,533.45 | 6,595.35 | 6,473.05 | 6,578.95 | 6,578.95 | 1.38% | 565 |
| Aug 1, 2025 | 6,823.95 | 6,823.95 | 6,465.00 | 6,489.15 | 6,489.15 | -2.19% | 1,726 |
| Jul 31, 2025 | 6,830.00 | 6,830.00 | 6,611.00 | 6,634.75 | 6,634.75 | -1.61% | 1,115 |
| Jul 30, 2025 | 6,799.95 | 6,799.95 | 6,696.30 | 6,743.05 | 6,743.05 | 0.21% | 843 |
| Jul 29, 2025 | 6,685.00 | 6,777.50 | 6,651.50 | 6,728.60 | 6,728.60 | 0.12% | 894 |
| Jul 28, 2025 | 6,654.00 | 6,733.00 | 6,557.55 | 6,720.75 | 6,720.75 | 0.99% | 1,076 |
| Jul 25, 2025 | 6,561.65 | 6,706.65 | 6,480.00 | 6,654.95 | 6,654.95 | 0.77% | 2,594 |
| Jul 24, 2025 | 6,732.45 | 6,732.45 | 6,570.00 | 6,603.85 | 6,603.85 | -1.36% | 1,999 |
| Jul 23, 2025 | 6,775.00 | 6,811.95 | 6,676.80 | 6,695.00 | 6,695.00 | -1.02% | 1,224 |
| Jul 22, 2025 | 6,832.95 | 6,913.45 | 6,755.00 | 6,763.90 | 6,763.90 | -1.01% | 1,681 |
| Jul 21, 2025 | 6,937.15 | 6,950.00 | 6,750.00 | 6,832.95 | 6,832.95 | -1.50% | 1,617 |
| Jul 18, 2025 | 7,322.35 | 7,458.40 | 6,915.00 | 6,937.15 | 6,937.15 | -4.79% | 6,815 |
| Jul 17, 2025 | 7,402.50 | 7,402.50 | 7,250.00 | 7,285.90 | 7,285.90 | -1.51% | 975 |
| Jul 16, 2025 | 7,498.20 | 7,613.00 | 7,355.00 | 7,397.35 | 7,397.35 | -0.56% | 906 |
| Jul 15, 2025 | 7,649.85 | 7,670.70 | 7,421.35 | 7,439.35 | 7,439.35 | -1.49% | 1,091 |
| Jul 14, 2025 | 7,410.05 | 7,570.00 | 7,410.00 | 7,551.75 | 7,551.75 | 1.99% | 1,328 |
| Jul 11, 2025 | 7,530.00 | 7,575.55 | 7,348.00 | 7,404.75 | 7,404.75 | -1.37% | 2,206 |
| Jul 10, 2025 | 7,650.00 | 7,665.65 | 7,450.00 | 7,507.50 | 7,482.50 | -0.81% | 887 |
| Jul 9, 2025 | 7,700.80 | 7,700.80 | 7,511.35 | 7,568.95 | 7,543.75 | -0.72% | 767 |
| Jul 8, 2025 | 7,640.00 | 7,754.05 | 7,576.25 | 7,624.00 | 7,598.61 | -0.92% | 1,390 |
| Jul 7, 2025 | 7,650.00 | 7,793.00 | 7,610.00 | 7,695.05 | 7,669.43 | 0.68% | 2,504 |
| Jul 4, 2025 | 7,520.00 | 7,705.00 | 7,520.00 | 7,643.40 | 7,617.95 | 1.23% | 906 |
| Jul 3, 2025 | 7,484.90 | 7,671.00 | 7,463.50 | 7,550.45 | 7,525.31 | 1.33% | 1,280 |
| Jul 2, 2025 | 7,460.00 | 7,480.00 | 7,394.50 | 7,451.25 | 7,426.44 | 0.62% | 641 |
| Jul 1, 2025 | 7,471.00 | 7,525.00 | 7,375.25 | 7,405.35 | 7,380.69 | -0.88% | 579 |
| Jun 30, 2025 | 7,459.05 | 7,487.70 | 7,377.65 | 7,470.95 | 7,446.07 | 0.93% | 587 |
| Jun 27, 2025 | 7,307.05 | 7,454.90 | 7,291.00 | 7,402.10 | 7,377.45 | 1.16% | 1,047 |
| Jun 26, 2025 | 7,356.30 | 7,390.00 | 7,272.00 | 7,317.40 | 7,293.03 | -0.57% | 1,493 |
| Jun 25, 2025 | 7,009.45 | 7,425.00 | 7,009.45 | 7,359.20 | 7,334.69 | 5.73% | 5,197 |
| Jun 24, 2025 | 6,951.00 | 7,036.05 | 6,894.60 | 6,960.15 | 6,936.97 | 0.51% | 1,230 |
| Jun 23, 2025 | 6,609.80 | 7,100.00 | 6,609.80 | 6,924.80 | 6,901.74 | 0.61% | 498 |
| Jun 20, 2025 | 7,079.30 | 7,079.30 | 6,820.00 | 6,882.50 | 6,859.58 | -1.72% | 811 |
| Jun 19, 2025 | 7,101.55 | 7,104.50 | 6,941.00 | 7,003.20 | 6,979.88 | -0.23% | 649 |
| Jun 18, 2025 | 7,154.40 | 7,154.40 | 6,950.00 | 7,019.40 | 6,996.03 | -2.74% | 2,209 |
| Jun 17, 2025 | 7,131.05 | 7,325.00 | 7,131.05 | 7,217.35 | 7,193.32 | -0.60% | 2,345 |
| Jun 16, 2025 | 7,014.20 | 7,398.15 | 6,987.55 | 7,260.75 | 7,236.57 | 3.52% | 6,237 |
| Jun 13, 2025 | 6,976.75 | 7,079.35 | 6,967.10 | 7,014.20 | 6,990.84 | -0.81% | 646 |
| Jun 12, 2025 | 7,120.00 | 7,157.05 | 7,055.00 | 7,071.50 | 7,047.95 | -0.71% | 579 |
| Jun 11, 2025 | 7,350.65 | 7,365.95 | 7,100.05 | 7,121.85 | 7,098.13 | -2.87% | 1,590 |
| Jun 10, 2025 | 7,532.15 | 7,532.15 | 7,315.55 | 7,332.30 | 7,307.88 | -1.68% | 1,764 |
| Jun 9, 2025 | 7,300.10 | 7,500.00 | 7,285.00 | 7,457.60 | 7,432.77 | 1.07% | 2,259 |
| Jun 6, 2025 | 7,240.05 | 7,402.00 | 7,179.50 | 7,378.90 | 7,354.33 | 1.60% | 1,895 |
| Jun 5, 2025 | 7,238.90 | 7,332.40 | 7,233.10 | 7,262.65 | 7,238.47 | 1.32% | 481 |
| Jun 4, 2025 | 7,153.45 | 7,200.50 | 7,118.00 | 7,168.20 | 7,144.33 | 1.01% | 862 |
| Jun 3, 2025 | 7,070.05 | 7,132.85 | 7,056.75 | 7,096.40 | 7,072.77 | 0.38% | 448 |
| Jun 2, 2025 | 7,156.00 | 7,161.80 | 7,052.30 | 7,069.30 | 7,045.76 | -0.79% | 430 |