Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 6,227.85
+108.45 (1.77%)
At close: Mar 25, 2026
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,118.30 | 6,280.00 | 6,084.00 | 6,227.85 | 6,227.85 | 1.77% | 2,023 |
| Mar 24, 2026 | 6,145.05 | 6,212.00 | 6,063.00 | 6,119.40 | 6,119.40 | 0.24% | 2,490 |
| Mar 23, 2026 | 6,065.00 | 6,241.85 | 6,055.00 | 6,105.05 | 6,105.05 | -2.15% | 854 |
| Mar 20, 2026 | 6,409.25 | 6,409.25 | 6,210.00 | 6,239.00 | 6,239.00 | 0.24% | 1,366 |
| Mar 19, 2026 | 6,260.35 | 6,323.20 | 6,210.00 | 6,223.95 | 6,223.95 | -1.54% | 1,674 |
| Mar 18, 2026 | 6,180.05 | 6,400.00 | 6,180.05 | 6,321.05 | 6,321.05 | 2.10% | 1,316 |
| Mar 17, 2026 | 6,275.00 | 6,302.30 | 6,150.00 | 6,191.05 | 6,191.05 | -1.09% | 1,197 |
| Mar 16, 2026 | 6,375.65 | 6,375.65 | 6,218.15 | 6,259.00 | 6,259.00 | -3.13% | 1,241 |
| Mar 13, 2026 | 6,250.00 | 6,533.75 | 5,985.00 | 6,461.15 | 6,461.15 | 2.54% | 4,788 |
| Mar 12, 2026 | 6,025.15 | 6,315.00 | 6,025.15 | 6,300.95 | 6,300.95 | 1.58% | 1,117 |
| Mar 11, 2026 | 6,050.00 | 6,219.00 | 6,022.75 | 6,202.80 | 6,202.80 | 2.81% | 1,356 |
| Mar 10, 2026 | 6,200.05 | 6,211.15 | 5,976.00 | 6,033.05 | 6,033.05 | -1.91% | 1,460 |
| Mar 9, 2026 | 6,388.00 | 6,388.00 | 6,110.15 | 6,150.45 | 6,150.45 | -4.20% | 16,020 |
| Mar 6, 2026 | 6,542.95 | 6,592.15 | 6,388.50 | 6,420.25 | 6,420.25 | -2.03% | 211 |
| Mar 5, 2026 | 6,694.85 | 6,694.85 | 6,386.90 | 6,553.15 | 6,553.15 | 1.19% | 422 |
| Mar 4, 2026 | 6,465.00 | 6,714.00 | 6,265.55 | 6,476.25 | 6,476.25 | -0.80% | 886 |
| Mar 2, 2026 | 6,619.35 | 6,619.35 | 6,477.35 | 6,528.25 | 6,528.25 | -1.66% | 741 |
| Feb 27, 2026 | 6,536.10 | 6,820.00 | 6,494.55 | 6,638.40 | 6,638.40 | 1.57% | 1,634 |
| Feb 26, 2026 | 6,504.00 | 6,600.00 | 6,504.00 | 6,536.10 | 6,536.10 | -0.05% | 211 |
| Feb 25, 2026 | 6,437.50 | 6,549.90 | 6,429.20 | 6,539.40 | 6,539.40 | 1.21% | 424 |
| Feb 24, 2026 | 6,520.00 | 6,524.25 | 6,430.00 | 6,461.35 | 6,461.35 | -1.01% | 20,484 |
| Feb 23, 2026 | 6,573.35 | 6,640.65 | 6,455.00 | 6,527.55 | 6,527.55 | -0.85% | 817 |
| Feb 20, 2026 | 6,558.15 | 6,615.00 | 6,524.50 | 6,583.60 | 6,583.60 | -0.27% | 429 |
| Feb 19, 2026 | 6,625.00 | 6,657.00 | 6,566.80 | 6,601.35 | 6,601.35 | -0.49% | 332 |
| Feb 18, 2026 | 6,644.10 | 6,652.50 | 6,569.40 | 6,633.90 | 6,633.90 | -0.08% | 362 |
| Feb 17, 2026 | 6,533.40 | 6,720.00 | 6,522.70 | 6,639.35 | 6,639.35 | 1.42% | 593 |
| Feb 16, 2026 | 6,664.50 | 6,664.50 | 6,533.35 | 6,546.70 | 6,546.70 | -1.07% | 323 |
| Feb 13, 2026 | 6,575.05 | 6,652.55 | 6,499.00 | 6,617.30 | 6,617.30 | -0.30% | 1,309 |
| Feb 12, 2026 | 6,665.00 | 6,709.00 | 6,528.00 | 6,636.95 | 6,636.95 | -0.66% | 1,576 |
| Feb 11, 2026 | 6,615.50 | 6,724.85 | 6,546.40 | 6,680.75 | 6,680.75 | 0.91% | 1,177 |
| Feb 10, 2026 | 6,525.55 | 6,711.00 | 6,484.40 | 6,620.75 | 6,620.75 | 1.48% | 1,473 |
| Feb 9, 2026 | 6,439.30 | 6,560.60 | 6,403.20 | 6,523.90 | 6,523.90 | 0.70% | 2,106 |
| Feb 6, 2026 | 6,110.35 | 6,550.00 | 6,110.35 | 6,478.25 | 6,478.25 | 3.21% | 3,536 |
| Feb 5, 2026 | 6,265.00 | 6,369.25 | 6,230.00 | 6,276.90 | 6,276.90 | -0.79% | 1,049 |
| Feb 4, 2026 | 6,275.60 | 6,345.00 | 6,170.00 | 6,327.00 | 6,327.00 | 0.82% | 1,296 |
| Feb 3, 2026 | 6,285.00 | 6,833.00 | 6,146.70 | 6,275.60 | 6,275.60 | 5.25% | 9,883 |
| Feb 2, 2026 | 5,996.00 | 5,999.00 | 5,875.00 | 5,962.40 | 5,962.40 | -0.60% | 1,072 |
| Feb 1, 2026 | 6,212.50 | 6,219.30 | 5,977.70 | 5,998.65 | 5,998.65 | -3.47% | 1,591 |
| Jan 30, 2026 | 6,131.50 | 6,306.50 | 6,108.00 | 6,214.60 | 6,214.60 | 0.72% | 603 |
| Jan 29, 2026 | 6,062.95 | 6,207.00 | 6,062.95 | 6,170.05 | 6,170.05 | 0.35% | 923 |
| Jan 28, 2026 | 5,840.00 | 6,167.15 | 5,832.00 | 6,148.55 | 6,148.55 | 5.25% | 1,864 |
| Jan 27, 2026 | 5,746.20 | 5,940.00 | 5,729.50 | 5,841.80 | 5,841.80 | 0.26% | 672 |
| Jan 23, 2026 | 5,770.15 | 5,920.00 | 5,743.00 | 5,826.45 | 5,826.45 | 0.91% | 1,522 |
| 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 |