Atul Auto Limited (BOM:531795)
India · Delayed Price · Currency is INR 393.05
-14.85 (-3.64%)
At close: Jan 21, 2026
Atul Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 393.05 | 404.65 | 393.05 | 399.80 | 399.80 | 1.72% | 5,714 |
| Jan 21, 2026 | 401.45 | 410.25 | 388.00 | 393.05 | 393.05 | -3.64% | 6,870 |
| Jan 20, 2026 | 421.05 | 428.15 | 405.15 | 407.90 | 407.90 | -4.35% | 5,130 |
| Jan 19, 2026 | 435.00 | 435.00 | 423.20 | 426.45 | 426.45 | -1.97% | 4,013 |
| Jan 16, 2026 | 435.50 | 446.00 | 432.60 | 435.00 | 435.00 | -0.10% | 2,318 |
| Jan 14, 2026 | 460.80 | 460.80 | 432.55 | 435.45 | 435.45 | 0.35% | 3,457 |
| Jan 13, 2026 | 440.15 | 440.80 | 429.85 | 433.95 | 433.95 | -0.77% | 1,848 |
| Jan 12, 2026 | 429.80 | 443.25 | 423.60 | 437.30 | 437.30 | 0.86% | 6,222 |
| Jan 9, 2026 | 441.50 | 442.60 | 430.00 | 433.55 | 433.55 | -1.86% | 3,922 |
| Jan 8, 2026 | 452.40 | 454.55 | 439.60 | 441.75 | 441.75 | -2.72% | 1,895 |
| Jan 7, 2026 | 454.45 | 459.70 | 450.65 | 454.10 | 454.10 | 0.09% | 2,437 |
| Jan 6, 2026 | 459.30 | 460.15 | 448.90 | 453.70 | 453.70 | -1.06% | 2,442 |
| Jan 5, 2026 | 462.70 | 463.65 | 454.45 | 458.55 | 458.55 | -1.33% | 3,692 |
| Jan 2, 2026 | 474.35 | 484.00 | 462.60 | 464.75 | 464.75 | -2.00% | 32,825 |
| Jan 1, 2026 | 442.05 | 495.35 | 438.50 | 474.25 | 474.25 | 7.99% | 172,483 |
| Dec 31, 2025 | 436.70 | 445.30 | 435.00 | 439.15 | 439.15 | 1.27% | 3,916 |
| Dec 30, 2025 | 431.65 | 437.95 | 429.40 | 433.65 | 433.65 | 0.68% | 2,001 |
| Dec 29, 2025 | 437.30 | 439.50 | 429.00 | 430.70 | 430.70 | -1.51% | 6,432 |
| Dec 26, 2025 | 435.05 | 442.35 | 432.35 | 437.30 | 437.30 | -1.13% | 5,180 |
| Dec 24, 2025 | 439.20 | 448.25 | 439.20 | 442.30 | 442.30 | 0.57% | 2,658 |
| Dec 23, 2025 | 437.90 | 441.10 | 436.30 | 439.80 | 439.80 | 0.45% | 1,730 |
| Dec 22, 2025 | 429.55 | 448.00 | 429.55 | 437.85 | 437.85 | 2.53% | 3,471 |
| Dec 19, 2025 | 429.95 | 436.30 | 420.10 | 427.05 | 427.05 | 0.54% | 4,724 |
| Dec 18, 2025 | 424.55 | 428.25 | 422.55 | 424.75 | 424.75 | -0.90% | 1,740 |
| Dec 17, 2025 | 434.00 | 435.45 | 426.60 | 428.60 | 428.60 | -1.29% | 2,299 |
| Dec 16, 2025 | 438.50 | 438.50 | 432.70 | 434.20 | 434.20 | -1.07% | 1,915 |
| Dec 15, 2025 | 441.70 | 441.70 | 435.80 | 438.90 | 438.90 | -0.32% | 1,130 |
| Dec 12, 2025 | 433.55 | 443.40 | 433.55 | 440.30 | 440.30 | 1.23% | 2,639 |
| Dec 11, 2025 | 435.80 | 438.00 | 428.30 | 434.95 | 434.95 | 0.29% | 1,864 |
| Dec 10, 2025 | 437.15 | 441.35 | 432.25 | 433.70 | 433.70 | 0.24% | 2,054 |
| Dec 9, 2025 | 430.00 | 436.95 | 419.60 | 432.65 | 432.65 | 1.05% | 5,489 |
| Dec 8, 2025 | 445.35 | 448.75 | 425.00 | 428.15 | 428.15 | -3.49% | 6,674 |
| Dec 5, 2025 | 449.95 | 449.95 | 442.20 | 443.65 | 443.65 | -1.22% | 4,615 |
| Dec 4, 2025 | 452.60 | 453.70 | 448.00 | 449.15 | 449.15 | -0.62% | 2,400 |
| Dec 3, 2025 | 460.70 | 460.70 | 450.80 | 451.95 | 451.95 | -1.54% | 2,337 |
| Dec 2, 2025 | 454.30 | 463.60 | 454.30 | 459.00 | 459.00 | -0.81% | 976 |
| Dec 1, 2025 | 481.50 | 484.85 | 461.90 | 462.75 | 462.75 | -1.97% | 5,864 |
| Nov 28, 2025 | 468.65 | 473.90 | 468.20 | 472.05 | 472.05 | 0.73% | 2,953 |
| Nov 27, 2025 | 466.60 | 476.30 | 465.00 | 468.65 | 468.65 | 1.65% | 9,447 |
| Nov 26, 2025 | 452.80 | 465.30 | 450.60 | 461.05 | 461.05 | 2.51% | 3,596 |
| Nov 25, 2025 | 447.90 | 453.65 | 447.00 | 449.75 | 449.75 | 0.50% | 2,421 |
| Nov 24, 2025 | 442.10 | 463.00 | 442.10 | 447.50 | 447.50 | -0.50% | 7,144 |
| Nov 21, 2025 | 456.90 | 459.30 | 448.75 | 449.75 | 449.75 | -1.84% | 1,204 |
| Nov 20, 2025 | 461.65 | 461.65 | 457.00 | 458.20 | 458.20 | -0.73% | 2,123 |
| Nov 19, 2025 | 465.00 | 466.20 | 459.80 | 461.55 | 461.55 | -0.42% | 6,843 |
| Nov 18, 2025 | 465.25 | 474.50 | 462.10 | 463.50 | 463.50 | -1.59% | 4,864 |
| Nov 17, 2025 | 469.50 | 474.95 | 468.50 | 471.00 | 471.00 | 1.02% | 4,092 |
| Nov 14, 2025 | 472.60 | 474.35 | 465.00 | 466.25 | 466.25 | -1.22% | 4,078 |
| Nov 13, 2025 | 481.00 | 484.45 | 470.30 | 472.00 | 472.00 | -1.37% | 8,033 |
| Nov 12, 2025 | 483.65 | 502.75 | 474.75 | 478.55 | 478.55 | -2.24% | 45,193 |