Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 6,435.20
-20.85 (-0.32%)
At close: Jul 7, 2026
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6,456.05 | 6,464.50 | 6,403.85 | 6,435.20 | 6,435.20 | -0.32% | 1,209 |
| Jul 6, 2026 | 6,525.35 | 6,544.00 | 6,451.00 | 6,456.05 | 6,456.05 | -1.01% | 1,366 |
| Jul 3, 2026 | 6,500.00 | 6,587.95 | 6,410.00 | 6,521.60 | 6,521.60 | 0.89% | 803 |
| Jul 2, 2026 | 6,578.20 | 6,600.00 | 6,455.65 | 6,464.00 | 6,464.00 | -1.08% | 598 |
| Jul 1, 2026 | 6,442.55 | 6,595.00 | 6,442.55 | 6,534.75 | 6,534.75 | 0.96% | 1,311 |
| Jun 30, 2026 | 6,586.15 | 6,587.75 | 6,440.00 | 6,472.30 | 6,472.30 | -2.08% | 893 |
| Jun 29, 2026 | 6,628.20 | 6,870.50 | 6,578.50 | 6,609.45 | 6,609.45 | -0.96% | 1,670 |
| Jun 25, 2026 | 6,615.05 | 6,710.00 | 6,595.95 | 6,673.35 | 6,673.35 | 0.95% | 1,016 |
| Jun 24, 2026 | 6,541.65 | 6,617.00 | 6,541.65 | 6,610.85 | 6,610.85 | 1.59% | 1,086 |
| Jun 23, 2026 | 6,569.95 | 6,625.00 | 6,489.15 | 6,507.35 | 6,507.35 | -0.57% | 782 |
| Jun 22, 2026 | 6,465.15 | 6,551.25 | 6,465.15 | 6,544.65 | 6,544.65 | 0.84% | 669 |
| Jun 19, 2026 | 6,503.50 | 6,522.00 | 6,402.10 | 6,490.10 | 6,490.10 | -0.18% | 1,015 |
| Jun 18, 2026 | 6,460.95 | 6,564.00 | 6,460.95 | 6,501.55 | 6,501.55 | 0.74% | 509 |
| Jun 17, 2026 | 6,579.70 | 6,642.20 | 6,440.00 | 6,453.60 | 6,453.60 | -2.05% | 1,251 |
| Jun 16, 2026 | 6,777.90 | 6,798.00 | 6,572.55 | 6,588.35 | 6,588.35 | 0.35% | 394 |
| Jun 15, 2026 | 6,600.95 | 6,628.50 | 6,547.65 | 6,565.35 | 6,565.35 | 0.80% | 464 |
| Jun 12, 2026 | 6,585.00 | 6,610.80 | 6,500.00 | 6,513.55 | 6,513.55 | 0.22% | 756 |
| Jun 11, 2026 | 6,613.45 | 6,635.90 | 6,480.05 | 6,499.35 | 6,499.35 | -2.01% | 453 |
| Jun 10, 2026 | 6,648.00 | 6,660.00 | 6,600.40 | 6,632.40 | 6,632.40 | 0.08% | 490 |
| Jun 9, 2026 | 6,627.55 | 6,685.00 | 6,604.90 | 6,627.00 | 6,627.00 | 0.36% | 2,338 |
| Jun 8, 2026 | 6,655.00 | 6,780.00 | 6,477.35 | 6,603.00 | 6,603.00 | -1.04% | 1,316 |
| Jun 5, 2026 | 6,705.75 | 6,789.45 | 6,652.40 | 6,672.25 | 6,672.25 | -1.00% | 887 |
| Jun 4, 2026 | 6,654.00 | 6,800.00 | 6,654.00 | 6,739.45 | 6,739.45 | 1.33% | 823 |
| Jun 3, 2026 | 6,652.95 | 6,691.35 | 6,623.05 | 6,651.25 | 6,651.25 | 0.21% | 443 |
| Jun 2, 2026 | 6,680.35 | 6,699.50 | 6,540.00 | 6,637.25 | 6,637.25 | -0.64% | 968 |
| Jun 1, 2026 | 6,919.95 | 6,941.30 | 6,658.00 | 6,680.30 | 6,680.30 | -2.23% | 584 |
| May 29, 2026 | 6,973.55 | 6,974.00 | 6,761.00 | 6,832.95 | 6,832.95 | -2.27% | 372 |
| May 27, 2026 | 7,000.05 | 7,086.00 | 6,928.60 | 6,991.50 | 6,991.50 | -0.43% | 600 |
| May 26, 2026 | 7,060.00 | 7,100.00 | 6,984.10 | 7,021.75 | 7,021.75 | 0.02% | 340 |
| May 25, 2026 | 7,050.10 | 7,083.95 | 6,997.30 | 7,020.05 | 7,020.05 | -0.07% | 400 |
| May 22, 2026 | 7,012.30 | 7,101.00 | 6,970.50 | 7,024.90 | 7,024.90 | -0.42% | 408 |
| May 21, 2026 | 7,123.10 | 7,156.50 | 6,984.55 | 7,054.80 | 7,054.80 | 1.01% | 744 |
| May 20, 2026 | 6,956.30 | 7,110.00 | 6,939.00 | 6,984.55 | 6,984.55 | -1.09% | 1,465 |
| May 19, 2026 | 6,931.05 | 7,130.35 | 6,916.00 | 7,061.55 | 7,061.55 | 2.70% | 1,033 |
| May 18, 2026 | 7,100.05 | 7,122.25 | 6,780.00 | 6,876.00 | 6,876.00 | -3.14% | 2,041 |
| May 15, 2026 | 7,001.05 | 7,135.00 | 6,976.70 | 7,099.10 | 7,099.10 | 1.89% | 879 |
| May 14, 2026 | 7,020.00 | 7,090.00 | 6,954.05 | 6,967.40 | 6,967.40 | -0.23% | 1,250 |
| May 13, 2026 | 6,899.15 | 7,065.00 | 6,855.50 | 6,983.65 | 6,983.65 | 2.04% | 1,386 |
| May 12, 2026 | 6,805.10 | 6,930.00 | 6,798.60 | 6,844.20 | 6,844.20 | -0.71% | 2,158 |
| May 11, 2026 | 7,085.00 | 7,085.00 | 6,875.00 | 6,893.25 | 6,893.25 | -2.73% | 1,617 |
| May 8, 2026 | 7,128.50 | 7,128.50 | 7,023.55 | 7,086.60 | 7,086.60 | 0.83% | 1,266 |
| May 7, 2026 | 7,198.20 | 7,198.20 | 7,000.00 | 7,028.45 | 7,028.45 | -1.11% | 1,307 |
| May 6, 2026 | 6,979.85 | 7,150.00 | 6,925.00 | 7,107.05 | 7,107.05 | 2.95% | 1,468 |
| May 5, 2026 | 7,067.70 | 7,067.70 | 6,880.00 | 6,903.50 | 6,903.50 | -0.49% | 1,393 |
| May 4, 2026 | 6,845.80 | 7,031.15 | 6,845.80 | 6,937.20 | 6,937.20 | 1.90% | 1,719 |
| Apr 30, 2026 | 6,772.00 | 6,844.75 | 6,705.00 | 6,808.15 | 6,808.15 | 0.08% | 902 |
| Apr 29, 2026 | 6,949.35 | 6,950.05 | 6,770.00 | 6,802.85 | 6,802.85 | -0.64% | 1,453 |
| Apr 28, 2026 | 6,701.15 | 7,026.25 | 6,653.20 | 6,846.95 | 6,846.95 | 2.18% | 6,981 |
| Apr 27, 2026 | 6,799.70 | 6,799.70 | 6,552.05 | 6,701.10 | 6,701.10 | 0.13% | 4,509 |
| Apr 24, 2026 | 6,848.55 | 6,980.00 | 6,606.15 | 6,692.15 | 6,692.15 | -0.46% | 11,586 |