Skip to main content
logo
Atul Ltd (BOM:500027)
India flag India · Delayed Price · Currency is INR
6,627.00
+24.00 (0.36%)
At close: Jun 9, 2026

Atul Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20266,627.556,685.006,604.906,627.006,627.000.36%2,338
Jun 8, 20266,655.006,780.006,477.356,603.006,603.00-1.04%1,316
Jun 5, 20266,705.756,789.456,652.406,672.256,672.25-1.00%887
Jun 4, 20266,654.006,800.006,654.006,739.456,739.451.33%823
Jun 3, 20266,652.956,691.356,623.056,651.256,651.250.21%443
Jun 2, 20266,680.356,699.506,540.006,637.256,637.25-0.64%968
Jun 1, 20266,919.956,941.306,658.006,680.306,680.30-2.23%584
May 29, 20266,973.556,974.006,761.006,832.956,832.95-2.27%372
May 27, 20267,000.057,086.006,928.606,991.506,991.50-0.43%600
May 26, 20267,060.007,100.006,984.107,021.757,021.750.02%340
May 25, 20267,050.107,083.956,997.307,020.057,020.05-0.07%400
May 22, 20267,012.307,101.006,970.507,024.907,024.90-0.42%408
May 21, 20267,123.107,156.506,984.557,054.807,054.801.01%744
May 20, 20266,956.307,110.006,939.006,984.556,984.55-1.09%1,465
May 19, 20266,931.057,130.356,916.007,061.557,061.552.70%1,033
May 18, 20267,100.057,122.256,780.006,876.006,876.00-3.14%2,041
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