Skip to main content
logo
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,786.45
+391.50 (6.12%)
At close: Jul 27, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20266,590.006,841.756,538.956,786.456,786.456.12%12,166
Jul 24, 20266,153.006,520.006,077.356,394.956,394.954.27%14,217
Jul 23, 20266,149.956,325.006,110.006,133.256,133.25-0.11%3,908
Jul 22, 20266,202.306,212.456,072.206,139.756,139.75-0.77%1,584
Jul 21, 20266,156.006,246.006,151.006,187.406,187.401.60%131,541
Jul 20, 20266,133.456,211.406,080.156,089.756,089.75-0.90%1,838
Jul 17, 20266,080.556,187.006,020.006,145.156,145.150.96%2,377
Jul 16, 20266,183.906,183.906,050.006,116.556,086.550.21%153,006
Jul 15, 20266,101.056,217.506,080.006,103.756,073.810.87%3,612
Jul 14, 20266,242.456,250.005,991.606,050.956,021.27-3.31%19,745
Jul 13, 20266,216.756,357.106,183.506,258.106,227.410.33%1,069
Jul 10, 20266,234.006,325.006,170.756,237.256,206.660.86%2,352
Jul 9, 20266,356.206,387.956,159.306,184.106,153.77-1.91%1,170
Jul 8, 20266,403.106,431.006,300.006,304.756,273.83-2.03%1,304
Jul 7, 20266,456.056,464.506,403.856,435.206,403.64-0.32%1,209
Jul 6, 20266,525.356,544.006,451.006,456.056,424.38-1.01%1,366
Jul 3, 20266,500.006,587.956,410.006,521.606,489.610.89%803
Jul 2, 20266,578.206,600.006,455.656,464.006,432.30-1.08%598
Jul 1, 20266,442.556,595.006,442.556,534.756,502.700.96%1,311
Jun 30, 20266,586.156,587.756,440.006,472.306,440.56-2.08%893
Jun 29, 20266,628.206,870.506,578.506,609.456,577.03-0.96%1,670
Jun 25, 20266,615.056,710.006,595.956,673.356,640.620.95%1,016
Jun 24, 20266,541.656,617.006,541.656,610.856,578.431.59%1,086
Jun 23, 20266,569.956,625.006,489.156,507.356,475.43-0.57%782
Jun 22, 20266,465.156,551.256,465.156,544.656,512.550.84%669
Jun 19, 20266,503.506,522.006,402.106,490.106,458.27-0.18%1,015
Jun 18, 20266,460.956,564.006,460.956,501.556,469.660.74%509
Jun 17, 20266,579.706,642.206,440.006,453.606,421.95-2.05%1,251
Jun 16, 20266,777.906,798.006,572.556,588.356,556.040.35%394
Jun 15, 20266,600.956,628.506,547.656,565.356,533.150.80%464
Jun 12, 20266,585.006,610.806,500.006,513.556,481.600.22%756
Jun 11, 20266,613.456,635.906,480.056,499.356,467.47-2.01%453
Jun 10, 20266,648.006,660.006,600.406,632.406,599.870.08%490
Jun 9, 20266,627.556,685.006,604.906,627.006,594.500.36%2,338
Jun 8, 20266,655.006,780.006,477.356,603.006,570.61-1.04%1,342
Jun 5, 20266,705.756,789.456,652.406,672.256,639.52-1.00%887
Jun 4, 20266,654.006,800.006,654.006,739.456,706.391.33%823
Jun 3, 20266,652.956,691.356,623.056,651.256,618.630.21%443
Jun 2, 20266,680.356,699.506,540.006,637.256,604.70-0.64%968
Jun 1, 20266,919.956,941.306,658.006,680.306,647.53-2.23%584
May 29, 20266,973.556,974.006,761.006,832.956,799.44-2.27%372
May 27, 20267,000.057,086.006,928.606,991.506,957.21-0.43%600
May 26, 20267,060.007,100.006,984.107,021.756,987.310.02%340
May 25, 20267,050.107,083.956,997.307,020.056,985.62-0.07%400
May 22, 20267,012.307,101.006,970.507,024.906,990.44-0.42%408
May 21, 20267,123.107,156.506,984.557,054.807,020.201.01%744
May 20, 20266,956.307,110.006,939.006,984.556,950.29-1.09%1,465
May 19, 20266,931.057,130.356,916.007,061.557,026.922.70%1,033
May 18, 20267,100.057,122.256,780.006,876.006,842.28-3.14%2,041
May 15, 20267,001.057,135.006,976.707,099.107,064.281.89%879