Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 6,547.00
+76.30 (1.18%)
At close: Sep 17, 2025
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,532.50 | 6,532.50 | 6,300.00 | 6,345.50 | 6,345.50 | -3.10% | 2,038 |
| Sep 18, 2025 | 6,589.00 | 6,589.00 | 6,482.50 | 6,548.80 | 6,548.80 | 0.03% | 1,442 |
| Sep 17, 2025 | 6,465.70 | 6,553.80 | 6,444.00 | 6,547.00 | 6,547.00 | 1.18% | 1,230 |
| Sep 16, 2025 | 6,320.05 | 6,494.05 | 6,320.05 | 6,470.70 | 6,470.70 | 0.55% | 1,061 |
| Sep 15, 2025 | 6,351.55 | 6,488.05 | 6,351.55 | 6,435.15 | 6,435.15 | 0.56% | 1,494 |
| Sep 12, 2025 | 6,450.05 | 6,472.00 | 6,326.00 | 6,399.05 | 6,399.05 | -0.34% | 382 |
| Sep 11, 2025 | 6,431.95 | 6,450.00 | 6,375.60 | 6,420.80 | 6,420.80 | -0.28% | 359 |
| Sep 10, 2025 | 6,399.00 | 6,456.10 | 6,354.50 | 6,438.70 | 6,438.70 | 1.34% | 1,386 |
| Sep 9, 2025 | 6,302.50 | 6,364.75 | 6,277.55 | 6,353.45 | 6,353.45 | 0.29% | 1,154 |
| Sep 8, 2025 | 6,293.00 | 6,345.10 | 6,232.85 | 6,334.95 | 6,334.95 | 0.67% | 1,173 |
| Sep 5, 2025 | 6,400.00 | 6,527.70 | 6,269.45 | 6,292.75 | 6,292.75 | -1.67% | 978 |
| Sep 4, 2025 | 6,460.00 | 6,460.00 | 6,354.45 | 6,399.70 | 6,399.70 | -0.28% | 1,582 |
| Sep 3, 2025 | 6,424.45 | 6,435.80 | 6,363.60 | 6,417.80 | 6,417.80 | 0.80% | 698 |
| Sep 2, 2025 | 6,319.50 | 6,373.90 | 6,278.00 | 6,367.10 | 6,367.10 | 0.59% | 40,776 |
| Sep 1, 2025 | 6,248.20 | 6,340.30 | 6,248.00 | 6,329.95 | 6,329.95 | 0.64% | 40,513 |
| Aug 29, 2025 | 6,432.10 | 6,432.10 | 6,216.95 | 6,289.65 | 6,289.65 | -0.26% | 2,849 |
| Aug 28, 2025 | 6,225.20 | 6,352.00 | 6,225.20 | 6,305.95 | 6,305.95 | 0.71% | 1,082 |
| Aug 26, 2025 | 6,520.00 | 6,520.00 | 6,243.10 | 6,261.45 | 6,261.45 | -3.76% | 2,375 |
| Aug 25, 2025 | 6,481.05 | 6,538.15 | 6,446.65 | 6,505.75 | 6,505.75 | 0.04% | 1,115 |
| Aug 22, 2025 | 6,376.00 | 6,574.75 | 6,338.35 | 6,503.00 | 6,503.00 | 2.64% | 2,264 |
| Aug 21, 2025 | 6,394.50 | 6,430.95 | 6,330.75 | 6,335.80 | 6,335.80 | -0.94% | 427 |
| Aug 20, 2025 | 6,429.00 | 6,429.00 | 6,361.65 | 6,395.80 | 6,395.80 | -0.44% | 627 |
| Aug 19, 2025 | 6,399.05 | 6,498.85 | 6,376.55 | 6,424.25 | 6,424.25 | 1.29% | 861 |
| Aug 18, 2025 | 6,469.95 | 6,469.95 | 6,290.00 | 6,342.45 | 6,342.45 | -0.09% | 770 |
| Aug 14, 2025 | 6,445.50 | 6,445.50 | 6,300.00 | 6,348.15 | 6,348.15 | -1.51% | 279 |
| Aug 13, 2025 | 6,473.45 | 6,521.20 | 6,429.50 | 6,445.80 | 6,445.80 | - | 487 |
| Aug 12, 2025 | 6,623.55 | 6,623.55 | 6,428.60 | 6,445.65 | 6,445.65 | -2.71% | 1,509 |
| Aug 11, 2025 | 6,646.95 | 6,663.40 | 6,591.00 | 6,625.35 | 6,625.35 | -0.04% | 1,106 |
| 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 |