Atul Auto Limited (BOM:531795)
India · Delayed Price · Currency is INR 382.60
-18.75 (-4.67%)
At close: Mar 30, 2026
Atul Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 389.05 | 396.20 | 381.00 | 382.60 | 382.60 | -4.67% | 10,065 |
| Mar 27, 2026 | 433.10 | 433.10 | 396.80 | 401.35 | 401.35 | -3.16% | 5,672 |
| Mar 25, 2026 | 426.40 | 428.35 | 411.60 | 414.45 | 414.45 | 0.42% | 6,609 |
| Mar 24, 2026 | 414.50 | 415.00 | 395.75 | 412.70 | 412.70 | 5.33% | 9,420 |
| Mar 23, 2026 | 406.30 | 412.60 | 390.05 | 391.80 | 391.80 | -5.91% | 6,195 |
| Mar 20, 2026 | 416.90 | 424.10 | 415.05 | 416.40 | 416.40 | 0.06% | 4,327 |
| Mar 19, 2026 | 423.35 | 423.35 | 413.50 | 416.15 | 416.15 | -2.02% | 7,140 |
| Mar 18, 2026 | 409.00 | 432.00 | 409.00 | 424.75 | 424.75 | 3.12% | 11,807 |
| Mar 17, 2026 | 404.95 | 416.20 | 404.95 | 411.90 | 411.90 | 1.30% | 11,382 |
| Mar 16, 2026 | 407.05 | 412.60 | 397.55 | 406.60 | 406.60 | -0.38% | 26,984 |
| Mar 13, 2026 | 425.75 | 427.40 | 404.00 | 408.15 | 408.15 | -3.91% | 11,675 |
| Mar 12, 2026 | 429.10 | 429.10 | 417.05 | 424.75 | 424.75 | -1.40% | 8,095 |
| Mar 11, 2026 | 430.95 | 440.50 | 429.20 | 430.80 | 430.80 | -0.27% | 11,577 |
| Mar 10, 2026 | 425.60 | 432.95 | 421.50 | 431.95 | 431.95 | 2.21% | 18,060 |
| Mar 9, 2026 | 439.75 | 439.75 | 418.30 | 422.60 | 422.60 | -5.12% | 17,262 |
| Mar 6, 2026 | 449.45 | 455.75 | 444.00 | 445.40 | 445.40 | -1.41% | 4,621 |
| Mar 5, 2026 | 454.70 | 463.90 | 442.05 | 451.75 | 451.75 | -0.65% | 16,199 |
| Mar 4, 2026 | 462.00 | 470.60 | 450.00 | 454.70 | 454.70 | -4.61% | 20,231 |
| Mar 2, 2026 | 481.00 | 508.85 | 470.00 | 476.65 | 476.65 | -3.79% | 16,691 |
| Feb 27, 2026 | 511.95 | 518.85 | 492.60 | 495.45 | 495.45 | -1.53% | 30,206 |
| Feb 26, 2026 | 470.05 | 523.50 | 470.05 | 503.15 | 503.15 | 5.40% | 124,357 |
| Feb 25, 2026 | 478.25 | 481.15 | 471.85 | 477.35 | 477.35 | 0.71% | 8,054 |
| Feb 24, 2026 | 477.25 | 483.40 | 463.60 | 474.00 | 474.00 | -1.52% | 10,575 |
| Feb 23, 2026 | 483.20 | 508.20 | 478.80 | 481.30 | 481.30 | 1.09% | 11,845 |
| Feb 20, 2026 | 485.50 | 495.95 | 473.00 | 476.10 | 476.10 | -3.94% | 7,854 |
| Feb 19, 2026 | 521.20 | 521.25 | 492.55 | 495.65 | 495.65 | -4.97% | 8,345 |
| Feb 18, 2026 | 525.05 | 525.05 | 505.05 | 521.55 | 521.55 | 1.41% | 29,276 |
| Feb 17, 2026 | 499.70 | 520.10 | 498.05 | 514.30 | 514.30 | 3.39% | 21,823 |
| Feb 16, 2026 | 510.00 | 518.10 | 496.40 | 497.45 | 497.45 | -0.51% | 7,317 |
| Feb 13, 2026 | 510.25 | 513.00 | 496.35 | 500.00 | 500.00 | -2.58% | 10,503 |
| Feb 12, 2026 | 500.05 | 526.30 | 495.65 | 513.25 | 513.25 | 2.58% | 21,031 |
| Feb 11, 2026 | 513.15 | 517.80 | 498.15 | 500.35 | 500.35 | -3.38% | 17,851 |
| Feb 10, 2026 | 484.65 | 530.00 | 475.95 | 517.85 | 517.85 | 6.83% | 97,502 |
| Feb 9, 2026 | 475.00 | 505.00 | 475.00 | 484.75 | 484.75 | 8.64% | 148,552 |
| Feb 6, 2026 | 431.10 | 447.30 | 427.25 | 446.20 | 446.20 | 3.50% | 6,466 |
| Feb 5, 2026 | 432.00 | 438.25 | 429.85 | 431.10 | 431.10 | -0.93% | 2,910 |
| Feb 4, 2026 | 428.35 | 437.00 | 424.65 | 435.15 | 435.15 | 1.59% | 2,265 |
| Feb 3, 2026 | 435.65 | 446.65 | 426.50 | 428.35 | 428.35 | 1.31% | 15,096 |
| Feb 2, 2026 | 394.60 | 435.50 | 384.00 | 422.80 | 422.80 | 7.16% | 255,011 |
| Feb 1, 2026 | 404.55 | 405.55 | 392.00 | 394.55 | 394.55 | -1.99% | 5,384 |
| Jan 30, 2026 | 390.20 | 409.45 | 390.20 | 402.55 | 402.55 | 0.79% | 2,381 |
| Jan 29, 2026 | 404.80 | 405.70 | 395.55 | 399.40 | 399.40 | -0.94% | 2,327 |
| Jan 28, 2026 | 391.25 | 403.90 | 389.05 | 403.20 | 403.20 | 3.21% | 1,586 |
| Jan 27, 2026 | 400.00 | 400.00 | 381.70 | 390.65 | 390.65 | 0.58% | 2,910 |
| Jan 23, 2026 | 397.95 | 402.75 | 385.30 | 388.40 | 388.40 | -2.85% | 3,616 |
| 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 |