Skip to main content
logo
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,967.40
-16.25 (-0.23%)
At close: May 14, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20267,001.057,135.006,976.707,099.107,099.101.89%879
May 14, 20267,020.007,090.006,954.056,967.406,967.40-0.23%1,250
May 13, 20266,899.157,065.006,855.506,983.656,983.652.04%1,386
May 12, 20266,805.106,930.006,798.606,844.206,844.20-0.71%2,158
May 11, 20267,085.007,085.006,875.006,893.256,893.25-2.73%1,617
May 8, 20267,128.507,128.507,023.557,086.607,086.600.83%1,266
May 7, 20267,198.207,198.207,000.007,028.457,028.45-1.11%1,307
May 6, 20266,979.857,150.006,925.007,107.057,107.052.95%1,468
May 5, 20267,067.707,067.706,880.006,903.506,903.50-0.49%1,393
May 4, 20266,845.807,031.156,845.806,937.206,937.201.90%1,719
Apr 30, 20266,772.006,844.756,705.006,808.156,808.150.08%902
Apr 29, 20266,949.356,950.056,770.006,802.856,802.85-0.64%1,453
Apr 28, 20266,701.157,026.256,653.206,846.956,846.952.18%6,981
Apr 27, 20266,799.706,799.706,552.056,701.106,701.100.13%4,509
Apr 24, 20266,848.556,980.006,606.156,692.156,692.15-0.46%11,586
Apr 23, 20266,730.156,881.156,576.406,723.356,723.350.94%3,387
Apr 22, 20266,599.756,704.606,555.006,660.806,660.801.47%1,409
Apr 21, 20266,575.556,680.006,537.006,564.406,564.400.16%819
Apr 20, 20266,702.356,702.356,521.756,554.156,554.15-0.58%563
Apr 17, 20266,649.856,649.856,560.006,592.156,592.15-0.07%649
Apr 16, 20266,557.106,613.456,538.006,596.556,596.550.61%1,409
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