Skip to main content
logo
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,581.75
-31.30 (-0.47%)
At close: Aug 19, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20266,627.706,660.006,518.856,581.756,581.75-0.47%2,767
Aug 18, 20266,730.356,769.506,588.106,613.056,613.05-1.55%903
Aug 17, 20266,716.056,850.006,700.356,716.856,716.85-0.25%1,907
Aug 14, 20266,902.006,902.006,715.006,733.406,733.40-2.45%983
Aug 13, 20266,930.006,980.006,890.006,902.206,902.200.14%576
Aug 12, 20266,850.156,936.756,785.356,892.306,892.300.64%1,899
Aug 11, 20266,854.156,959.756,834.056,848.256,848.25-0.07%1,387
Aug 10, 20266,800.006,910.006,800.006,852.906,852.901.25%2,124
Aug 7, 20266,899.957,005.006,750.106,768.406,768.40-0.39%4,969
Aug 6, 20266,800.456,875.006,760.706,795.056,795.050.06%881
Aug 5, 20266,894.156,960.006,770.506,791.006,791.00-0.05%2,570
Aug 4, 20266,824.956,895.856,765.006,794.406,794.400.23%3,647
Aug 3, 20266,849.656,860.006,768.006,778.956,778.950.68%1,806
Jul 31, 20266,868.556,870.006,708.156,732.906,732.90-0.84%2,332
Jul 30, 20266,750.056,885.256,750.056,789.856,789.85-0.19%2,515
Jul 29, 20266,825.006,868.006,648.106,802.756,802.752.33%1,670
Jul 28, 20266,834.106,900.006,631.306,648.106,648.10-2.04%2,399
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