Skip to main content
logo
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,556.25
+249.05 (3.95%)
At close: Apr 15, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20266,389.006,580.206,345.156,556.256,556.253.95%1,843
Apr 13, 20266,315.006,420.006,287.556,307.206,307.20-2.27%1,201
Apr 10, 20266,457.456,525.856,405.156,453.606,453.600.21%3,396
Apr 9, 20266,392.956,501.656,346.006,440.106,440.100.92%535
Apr 8, 20266,483.206,483.206,280.556,381.356,381.352.86%817
Apr 7, 20266,224.806,255.006,150.006,204.056,204.050.94%507
Apr 6, 20266,339.056,339.056,124.756,146.456,146.45-2.36%7,642
Apr 2, 20266,357.456,378.306,277.656,295.006,295.00-2.05%695
Apr 1, 20266,368.556,505.006,318.106,427.056,427.050.85%2,758
Mar 30, 20266,132.506,388.706,086.706,372.956,372.952.19%1,883
Mar 27, 20266,121.856,255.556,121.856,236.406,236.400.14%1,616
Mar 25, 20266,118.306,280.006,084.006,227.856,227.851.77%2,023
Mar 24, 20266,145.056,212.006,063.006,119.406,119.400.24%2,490
Mar 23, 20266,065.006,241.856,055.006,105.056,105.05-2.15%854
Mar 20, 20266,409.256,409.256,210.006,239.006,239.000.24%1,366
Mar 19, 20266,260.356,323.206,210.006,223.956,223.95-1.54%1,674
Mar 18, 20266,180.056,400.006,180.056,321.056,321.052.10%1,316
Mar 17, 20266,275.006,302.306,150.006,191.056,191.05-1.09%1,197
Mar 16, 20266,375.656,375.656,218.156,259.006,259.00-3.13%1,241
Mar 13, 20266,250.006,533.755,985.006,461.156,461.152.54%4,788
Mar 12, 20266,025.156,315.006,025.156,300.956,300.951.58%1,117
Mar 11, 20266,050.006,219.006,022.756,202.806,202.802.81%1,356
Mar 10, 20266,200.056,211.155,976.006,033.056,033.05-1.91%1,460
Mar 9, 20266,388.006,388.006,110.156,150.456,150.45-4.20%16,020
Mar 6, 20266,542.956,592.156,388.506,420.256,420.25-2.03%211
Mar 5, 20266,694.856,694.856,386.906,553.156,553.151.19%422
Mar 4, 20266,465.006,714.006,265.556,476.256,476.25-0.80%886
Mar 2, 20266,619.356,619.356,477.356,528.256,528.25-1.66%741
Feb 27, 20266,536.106,820.006,494.556,638.406,638.401.57%1,634
Feb 26, 20266,504.006,600.006,504.006,536.106,536.10-0.05%211
Feb 25, 20266,437.506,549.906,429.206,539.406,539.401.21%424
Feb 24, 20266,520.006,524.256,430.006,461.356,461.35-1.01%20,484
Feb 23, 20266,573.356,640.656,455.006,527.556,527.55-0.85%817
Feb 20, 20266,558.156,615.006,524.506,583.606,583.60-0.27%429
Feb 19, 20266,625.006,657.006,566.806,601.356,601.35-0.49%332
Feb 18, 20266,644.106,652.506,569.406,633.906,633.90-0.08%362
Feb 17, 20266,533.406,720.006,522.706,639.356,639.351.42%593
Feb 16, 20266,664.506,664.506,533.356,546.706,546.70-1.07%323
Feb 13, 20266,575.056,652.556,499.006,617.306,617.30-0.30%1,309
Feb 12, 20266,665.006,709.006,528.006,636.956,636.95-0.66%1,576
Feb 11, 20266,615.506,724.856,546.406,680.756,680.750.91%1,177
Feb 10, 20266,525.556,711.006,484.406,620.756,620.751.48%1,473
Feb 9, 20266,439.306,560.606,403.206,523.906,523.900.70%2,106
Feb 6, 20266,110.356,550.006,110.356,478.256,478.253.21%3,536
Feb 5, 20266,265.006,369.256,230.006,276.906,276.90-0.79%1,049
Feb 4, 20266,275.606,345.006,170.006,327.006,327.000.82%1,296
Feb 3, 20266,285.006,833.006,146.706,275.606,275.605.25%9,883
Feb 2, 20265,996.005,999.005,875.005,962.405,962.40-0.60%1,072
Feb 1, 20266,212.506,219.305,977.705,998.655,998.65-3.47%1,591
Jan 30, 20266,131.506,306.506,108.006,214.606,214.600.72%603