Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 5,862.10
+110.00 (1.91%)
At close: Dec 5, 2025
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,740.00 | 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 |
| Nov 11, 2025 | 5,763.05 | 5,799.90 | 5,700.00 | 5,754.95 | 5,754.95 | 0.70% | 1,596 |
| Nov 10, 2025 | 5,700.00 | 5,736.10 | 5,661.65 | 5,715.15 | 5,715.15 | 0.50% | 429 |
| Nov 7, 2025 | 5,765.55 | 5,798.55 | 5,680.00 | 5,686.55 | 5,686.55 | -1.24% | 760 |
| Nov 6, 2025 | 5,880.05 | 5,894.05 | 5,755.00 | 5,757.80 | 5,757.80 | -2.26% | 975 |
| Nov 4, 2025 | 5,904.50 | 5,960.00 | 5,887.05 | 5,890.75 | 5,890.75 | -0.23% | 563 |
| Nov 3, 2025 | 5,750.05 | 5,914.95 | 5,750.05 | 5,904.50 | 5,904.50 | 2.41% | 2,230 |
| Oct 31, 2025 | 5,807.00 | 5,839.00 | 5,750.00 | 5,765.75 | 5,765.75 | -0.98% | 1,097 |
| Oct 30, 2025 | 5,880.00 | 5,880.00 | 5,811.20 | 5,822.90 | 5,822.90 | -1.15% | 958 |
| Oct 29, 2025 | 5,909.20 | 5,912.30 | 5,865.00 | 5,890.65 | 5,890.65 | -0.31% | 552 |
| Oct 28, 2025 | 5,975.55 | 5,975.55 | 5,880.00 | 5,909.20 | 5,909.20 | 0.51% | 1,238 |
| Oct 27, 2025 | 5,890.00 | 5,936.50 | 5,845.00 | 5,879.30 | 5,879.30 | -0.45% | 1,482 |
| Oct 24, 2025 | 5,900.00 | 5,960.00 | 5,866.00 | 5,905.95 | 5,905.95 | -0.38% | 1,166 |
| Oct 23, 2025 | 5,980.05 | 6,003.50 | 5,902.10 | 5,928.35 | 5,928.35 | -1.19% | 1,966 |
| Oct 21, 2025 | 5,928.90 | 6,030.00 | 5,861.35 | 5,999.90 | 5,999.90 | 1.20% | 1,725 |
| Oct 20, 2025 | 6,004.40 | 6,039.05 | 5,837.60 | 5,928.90 | 5,928.90 | 0.20% | 1,419 |
| Oct 17, 2025 | 5,850.00 | 6,149.50 | 5,839.65 | 5,916.95 | 5,916.95 | 1.38% | 19,964 |
| Oct 16, 2025 | 5,767.70 | 6,030.00 | 5,767.70 | 5,836.60 | 5,836.60 | 1.20% | 5,449 |
| Oct 15, 2025 | 5,805.50 | 5,835.90 | 5,750.00 | 5,767.65 | 5,767.65 | -0.96% | 1,362 |
| Oct 14, 2025 | 6,030.00 | 6,030.00 | 5,802.20 | 5,823.35 | 5,823.35 | -2.69% | 1,184 |
| Oct 13, 2025 | 5,986.05 | 6,020.00 | 5,973.95 | 5,984.25 | 5,984.25 | -0.67% | 614 |
| Oct 10, 2025 | 5,997.00 | 6,066.90 | 5,980.50 | 6,024.45 | 6,024.45 | 0.73% | 454 |
| Oct 9, 2025 | 6,025.95 | 6,027.00 | 5,971.00 | 5,980.50 | 5,980.50 | -0.36% | 581 |
| Oct 8, 2025 | 6,098.00 | 6,100.00 | 5,990.00 | 6,002.20 | 6,002.20 | -1.46% | 744 |
| Oct 7, 2025 | 6,116.05 | 6,119.70 | 6,055.00 | 6,091.20 | 6,091.20 | 0.63% | 542 |
| Oct 6, 2025 | 6,249.45 | 6,249.45 | 6,022.00 | 6,053.00 | 6,053.00 | -1.32% | 1,587 |
| Oct 3, 2025 | 6,182.00 | 6,182.00 | 6,090.00 | 6,134.00 | 6,134.00 | -0.78% | 568 |
| Oct 1, 2025 | 6,100.00 | 6,200.30 | 5,998.00 | 6,182.00 | 6,182.00 | 2.09% | 1,065 |
| Sep 30, 2025 | 6,033.00 | 6,081.00 | 5,961.65 | 6,055.40 | 6,055.40 | 0.56% | 1,373 |
| Sep 29, 2025 | 5,950.15 | 6,068.65 | 5,922.00 | 6,021.70 | 6,021.70 | -0.27% | 1,724 |
| Sep 26, 2025 | 6,171.25 | 6,174.00 | 6,016.00 | 6,038.05 | 6,038.05 | -2.93% | 1,329 |
| Sep 25, 2025 | 6,218.00 | 6,270.00 | 6,210.05 | 6,220.20 | 6,220.20 | -0.67% | 636 |
| Sep 24, 2025 | 6,271.00 | 6,299.00 | 6,215.00 | 6,262.25 | 6,262.25 | 0.03% | 1,736 |