Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 5,773.75
-38.15 (-0.66%)
At close: Jan 22, 2026
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,751.05 | 5,885.10 | 5,751.05 | 5,773.75 | 5,773.75 | -0.66% | 961 |
| Jan 21, 2026 | 5,899.80 | 5,899.80 | 5,563.00 | 5,811.90 | 5,811.90 | 2.29% | 1,320 |
| Jan 20, 2026 | 5,909.60 | 5,909.60 | 5,650.00 | 5,682.00 | 5,682.00 | -4.18% | 1,424 |
| Jan 19, 2026 | 5,952.55 | 6,004.20 | 5,867.45 | 5,929.60 | 5,929.60 | -1.25% | 799 |
| Jan 16, 2026 | 6,020.00 | 6,040.95 | 5,964.05 | 6,004.60 | 6,004.60 | -0.06% | 1,343 |
| Jan 14, 2026 | 6,189.95 | 6,189.95 | 5,989.00 | 6,008.00 | 6,008.00 | -2.01% | 447 |
| Jan 13, 2026 | 6,198.50 | 6,263.50 | 6,106.45 | 6,131.50 | 6,131.50 | -1.08% | 648 |
| Jan 12, 2026 | 6,007.85 | 6,220.00 | 5,967.05 | 6,198.50 | 6,198.50 | 2.03% | 2,670 |
| Jan 9, 2026 | 6,211.95 | 6,211.95 | 6,034.00 | 6,075.15 | 6,075.15 | -1.58% | 760 |
| Jan 8, 2026 | 6,127.10 | 6,188.00 | 6,045.05 | 6,172.60 | 6,172.60 | 0.91% | 1,350 |
| Jan 7, 2026 | 6,101.30 | 6,210.00 | 6,095.00 | 6,117.05 | 6,117.05 | -1.08% | 1,170 |
| Jan 6, 2026 | 6,140.05 | 6,200.00 | 6,060.70 | 6,184.00 | 6,184.00 | 0.07% | 2,116 |
| Jan 5, 2026 | 6,238.95 | 6,238.95 | 6,144.30 | 6,179.45 | 6,179.45 | 1.42% | 478 |
| Jan 2, 2026 | 6,134.30 | 6,163.55 | 6,083.50 | 6,093.10 | 6,093.10 | -1.06% | 584 |
| Jan 1, 2026 | 6,143.05 | 6,183.00 | 6,091.65 | 6,158.50 | 6,158.50 | 0.28% | 773 |
| Dec 31, 2025 | 6,139.00 | 6,154.00 | 6,044.00 | 6,141.60 | 6,141.60 | 1.50% | 807 |
| Dec 30, 2025 | 6,164.50 | 6,177.70 | 6,030.00 | 6,051.00 | 6,051.00 | -1.61% | 940 |
| Dec 29, 2025 | 6,015.85 | 6,181.00 | 6,015.85 | 6,150.10 | 6,150.10 | 1.38% | 2,556 |
| Dec 26, 2025 | 6,040.00 | 6,089.95 | 6,020.95 | 6,066.10 | 6,066.10 | 0.36% | 756 |
| Dec 24, 2025 | 6,063.05 | 6,078.00 | 6,025.00 | 6,044.45 | 6,044.45 | -0.71% | 870 |
| Dec 23, 2025 | 5,991.00 | 6,103.00 | 5,904.00 | 6,087.85 | 6,087.85 | 1.62% | 2,156 |
| Dec 22, 2025 | 6,004.45 | 6,060.00 | 5,969.00 | 5,990.90 | 5,990.90 | -0.23% | 1,011 |
| Dec 19, 2025 | 5,848.65 | 6,165.00 | 5,787.50 | 6,004.45 | 6,004.45 | 3.42% | 6,732 |
| Dec 18, 2025 | 5,879.95 | 5,879.95 | 5,747.60 | 5,805.90 | 5,805.90 | -1.18% | 740 |
| Dec 17, 2025 | 5,712.15 | 5,892.00 | 5,693.80 | 5,874.95 | 5,874.95 | 1.95% | 1,432 |
| Dec 16, 2025 | 5,815.05 | 5,842.45 | 5,750.50 | 5,762.45 | 5,762.45 | -1.53% | 1,558 |
| Dec 15, 2025 | 5,911.05 | 5,923.00 | 5,831.50 | 5,851.90 | 5,851.90 | -1.30% | 80,979 |
| Dec 12, 2025 | 5,837.00 | 5,945.00 | 5,828.10 | 5,928.80 | 5,928.80 | 1.60% | 973 |
| Dec 11, 2025 | 5,849.95 | 5,860.75 | 5,809.40 | 5,835.15 | 5,835.15 | -0.58% | 293 |
| Dec 10, 2025 | 5,859.95 | 5,908.25 | 5,790.05 | 5,868.90 | 5,868.90 | -0.01% | 566 |
| Dec 9, 2025 | 5,748.85 | 5,880.25 | 5,612.00 | 5,869.70 | 5,869.70 | 2.44% | 957 |
| Dec 8, 2025 | 5,802.55 | 5,832.55 | 5,701.00 | 5,729.95 | 5,729.95 | -2.25% | 955 |
| Dec 5, 2025 | 5,740.00 | 5,896.05 | 5,717.10 | 5,862.10 | 5,862.10 | 1.91% | 924 |
| Dec 4, 2025 | 5,769.60 | 5,813.80 | 5,746.05 | 5,752.10 | 5,752.10 | -0.30% | 301 |
| Dec 3, 2025 | 5,785.55 | 5,886.00 | 5,756.55 | 5,769.60 | 5,769.60 | -0.13% | 5,159 |
| Dec 2, 2025 | 5,815.00 | 5,843.80 | 5,711.25 | 5,776.85 | 5,776.85 | -0.47% | 14,641 |
| Dec 1, 2025 | 5,901.35 | 5,901.35 | 5,797.00 | 5,803.90 | 5,803.90 | -1.16% | 423 |
| Nov 28, 2025 | 5,892.00 | 5,924.00 | 5,856.45 | 5,871.90 | 5,871.90 | -0.78% | 308 |
| Nov 27, 2025 | 5,933.10 | 5,937.00 | 5,870.30 | 5,918.05 | 5,918.05 | -0.18% | 727 |
| Nov 26, 2025 | 5,970.50 | 5,993.00 | 5,851.00 | 5,928.95 | 5,928.95 | -0.51% | 815 |
| Nov 25, 2025 | 5,947.60 | 5,980.40 | 5,860.00 | 5,959.55 | 5,959.55 | 0.77% | 1,481 |
| Nov 24, 2025 | 5,975.50 | 5,989.50 | 5,895.00 | 5,914.30 | 5,914.30 | -1.02% | 1,702 |
| Nov 21, 2025 | 5,970.60 | 6,035.90 | 5,946.80 | 5,975.50 | 5,975.50 | -1.37% | 1,257 |
| Nov 20, 2025 | 6,419.50 | 6,419.50 | 6,051.50 | 6,058.30 | 6,058.30 | -1.23% | 724 |
| Nov 19, 2025 | 6,249.80 | 6,249.80 | 6,058.00 | 6,133.80 | 6,133.80 | -0.16% | 1,255 |
| Nov 18, 2025 | 6,096.00 | 6,250.00 | 6,046.00 | 6,143.80 | 6,143.80 | 2.14% | 10,594 |
| Nov 17, 2025 | 5,945.00 | 6,038.00 | 5,917.50 | 6,015.30 | 6,015.30 | 1.69% | 956 |
| Nov 14, 2025 | 5,891.85 | 5,951.00 | 5,867.00 | 5,915.15 | 5,915.15 | 0.60% | 649 |
| Nov 13, 2025 | 5,999.15 | 5,999.15 | 5,838.00 | 5,880.05 | 5,880.05 | 0.35% | 979 |
| Nov 12, 2025 | 5,754.95 | 5,869.90 | 5,754.95 | 5,859.25 | 5,859.25 | 1.81% | 739 |