Atul Ltd (BOM:500027)
India · Delayed Price · Currency is INR 5,578.40
-421.25 (-7.02%)
At close: Oct 23, 2026
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,999.55 | 5,999.55 | 5,534.45 | 5,578.40 | 5,578.40 | -7.02% | 60,604 |
| Oct 22, 2026 | 5,935.20 | 6,027.20 | 5,910.80 | 5,999.65 | 5,999.65 | -0.44% | 1,605 |
| Oct 21, 2026 | 6,173.00 | 6,211.25 | 5,951.95 | 6,026.45 | 6,026.45 | -0.86% | 1,694 |
| Oct 19, 2026 | 6,229.95 | 6,229.95 | 6,070.00 | 6,079.00 | 6,079.00 | -1.75% | 556 |
| Oct 16, 2026 | 6,186.65 | 6,234.05 | 6,125.00 | 6,187.15 | 6,187.15 | -0.25% | 1,267 |
| Oct 15, 2026 | 5,975.00 | 6,275.00 | 5,970.00 | 6,202.40 | 6,202.40 | 3.91% | 1,593 |
| Oct 14, 2026 | 5,995.30 | 6,069.00 | 5,964.00 | 5,969.10 | 5,969.10 | -0.46% | 205 |
| Oct 13, 2026 | 5,990.00 | 6,012.55 | 5,968.00 | 5,996.60 | 5,996.60 | 0.37% | 164 |
| Oct 12, 2026 | 5,929.65 | 6,013.50 | 5,929.65 | 5,974.35 | 5,974.35 | 1.66% | 373 |
| Oct 9, 2026 | 5,946.50 | 5,948.45 | 5,864.60 | 5,876.85 | 5,876.85 | -0.93% | 74,122 |
| Oct 8, 2026 | 5,999.60 | 6,012.00 | 5,910.00 | 5,932.10 | 5,932.10 | -1.11% | 376 |
| Oct 7, 2026 | 6,002.95 | 6,007.00 | 5,927.00 | 5,998.70 | 5,998.70 | -0.04% | 763 |
| Oct 6, 2026 | 5,920.00 | 6,011.00 | 5,829.90 | 6,001.25 | 6,001.25 | 2.66% | 1,743 |
| Oct 5, 2026 | 5,914.50 | 5,925.00 | 5,834.00 | 5,845.75 | 5,845.75 | -0.17% | 452 |
| Oct 1, 2026 | 5,895.05 | 5,943.00 | 5,800.00 | 5,855.85 | 5,855.85 | -1.19% | 1,710 |
| Sep 30, 2026 | 5,990.80 | 6,044.40 | 5,895.00 | 5,926.60 | 5,926.60 | -1.01% | 1,195 |
| Sep 29, 2026 | 5,960.00 | 6,089.50 | 5,953.00 | 5,986.85 | 5,986.85 | -0.10% | 1,372 |
| Sep 28, 2026 | 6,049.35 | 6,050.00 | 5,950.00 | 5,992.85 | 5,992.85 | -1.36% | 1,226 |
| Sep 25, 2026 | 6,121.00 | 6,121.00 | 6,054.00 | 6,075.65 | 6,075.65 | -0.78% | 916 |
| Sep 24, 2026 | 6,071.55 | 6,207.35 | 6,071.55 | 6,123.40 | 6,123.40 | 0.07% | 1,195 |
| Sep 23, 2026 | 6,165.05 | 6,166.00 | 6,089.20 | 6,119.25 | 6,119.25 | -0.92% | 27,341 |
| Sep 22, 2026 | 6,099.55 | 6,231.00 | 6,095.80 | 6,175.90 | 6,175.90 | 1.43% | 1,572 |
| Sep 21, 2026 | 6,118.10 | 6,147.35 | 6,061.70 | 6,088.85 | 6,088.85 | -1.64% | 1,232 |
| Sep 18, 2026 | 6,150.00 | 6,195.10 | 6,116.55 | 6,190.60 | 6,190.60 | 0.99% | 130,530 |
| Sep 17, 2026 | 6,076.85 | 6,152.50 | 6,052.55 | 6,130.00 | 6,130.00 | 0.91% | 20,353 |
| Sep 16, 2026 | 6,028.45 | 6,138.55 | 6,000.00 | 6,074.60 | 6,074.60 | 0.05% | 1,199 |
| Sep 15, 2026 | 6,244.00 | 6,244.00 | 6,060.60 | 6,071.60 | 6,071.60 | -2.77% | 1,808 |
| Sep 11, 2026 | 6,322.50 | 6,336.05 | 6,171.15 | 6,244.55 | 6,244.55 | -1.59% | 800 |
| Sep 10, 2026 | 6,225.90 | 6,379.90 | 6,225.90 | 6,345.45 | 6,345.45 | 2.06% | 466 |
| Sep 9, 2026 | 6,300.00 | 6,306.70 | 6,207.00 | 6,217.65 | 6,217.65 | -1.50% | 914 |
| Sep 8, 2026 | 6,344.90 | 6,350.55 | 6,298.50 | 6,312.05 | 6,312.05 | 0.05% | 585 |
| Sep 7, 2026 | 6,371.10 | 6,395.40 | 6,305.00 | 6,309.15 | 6,309.15 | -1.16% | 576 |
| Sep 4, 2026 | 6,479.75 | 6,479.75 | 6,370.10 | 6,383.20 | 6,383.20 | -1.27% | 560 |
| Sep 3, 2026 | 6,530.45 | 6,630.00 | 6,444.00 | 6,465.50 | 6,465.50 | -0.29% | 1,903 |
| Sep 2, 2026 | 6,400.05 | 6,491.50 | 6,375.00 | 6,484.40 | 6,484.40 | 0.58% | 454 |
| Sep 1, 2026 | 6,468.70 | 6,468.70 | 6,370.95 | 6,447.20 | 6,447.20 | 0.90% | 816 |
| Aug 31, 2026 | 6,451.05 | 6,459.00 | 6,372.50 | 6,389.75 | 6,389.75 | -1.02% | 609 |
| Aug 28, 2026 | 6,552.50 | 6,552.50 | 6,435.80 | 6,455.35 | 6,455.35 | -1.92% | 939 |
| Aug 27, 2026 | 6,536.00 | 6,601.95 | 6,482.90 | 6,581.50 | 6,581.50 | 0.68% | 2,455 |
| Aug 26, 2026 | 6,516.45 | 6,550.00 | 6,487.25 | 6,536.85 | 6,536.85 | 0.81% | 606 |
| Aug 25, 2026 | 6,420.05 | 6,506.10 | 6,394.15 | 6,484.50 | 6,484.50 | 0.89% | 1,544 |
| Aug 24, 2026 | 6,532.10 | 6,556.50 | 6,415.00 | 6,427.10 | 6,427.10 | -1.23% | 1,630 |
| Aug 21, 2026 | 6,536.05 | 6,547.25 | 6,464.10 | 6,507.10 | 6,507.10 | -0.20% | 1,257 |
| Aug 20, 2026 | 6,660.00 | 6,681.10 | 6,496.55 | 6,520.15 | 6,520.15 | -0.94% | 2,392 |
| Aug 19, 2026 | 6,627.70 | 6,660.00 | 6,518.85 | 6,581.75 | 6,581.75 | -0.47% | 2,767 |
| Aug 18, 2026 | 6,730.35 | 6,769.50 | 6,588.10 | 6,613.05 | 6,613.05 | -1.55% | 903 |
| Aug 17, 2026 | 6,716.05 | 6,850.00 | 6,700.35 | 6,716.85 | 6,716.85 | -0.25% | 1,907 |
| Aug 14, 2026 | 6,902.00 | 6,902.00 | 6,715.00 | 6,733.40 | 6,733.40 | -2.45% | 983 |
| Aug 13, 2026 | 6,930.00 | 6,980.00 | 6,890.00 | 6,902.20 | 6,902.20 | 0.14% | 576 |
| Aug 12, 2026 | 6,850.15 | 6,936.75 | 6,785.35 | 6,892.30 | 6,892.30 | 0.64% | 1,899 |