Atul Auto Limited (BOM:531795)
India · Delayed Price · Currency is INR 483.05
-3.80 (-0.78%)
At close: Aug 21, 2026
Atul Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 487.00 | 490.70 | 482.00 | 483.05 | 483.05 | -0.78% | 3,408 |
| Aug 20, 2026 | 493.60 | 493.60 | 486.55 | 486.85 | 486.85 | -0.46% | 4,142 |
| Aug 19, 2026 | 492.80 | 494.05 | 488.45 | 489.10 | 489.10 | -0.74% | 3,884 |
| Aug 18, 2026 | 502.45 | 502.45 | 489.90 | 492.75 | 492.75 | -1.40% | 15,279 |
| Aug 17, 2026 | 493.30 | 505.75 | 493.25 | 499.75 | 499.75 | 0.90% | 13,787 |
| Aug 14, 2026 | 498.50 | 510.60 | 493.00 | 495.30 | 495.30 | -0.89% | 10,626 |
| Aug 13, 2026 | 504.20 | 514.45 | 498.70 | 499.75 | 499.75 | -0.87% | 13,491 |
| Aug 12, 2026 | 499.30 | 515.00 | 497.35 | 504.15 | 504.15 | 1.88% | 25,517 |
| Aug 11, 2026 | 512.95 | 518.50 | 491.75 | 494.85 | 494.85 | -2.74% | 25,947 |
| Aug 10, 2026 | 568.95 | 570.35 | 505.30 | 508.80 | 508.80 | -11.75% | 49,057 |
| Aug 7, 2026 | 583.45 | 592.00 | 567.00 | 576.55 | 576.55 | -0.50% | 16,964 |
| Aug 6, 2026 | 581.65 | 586.00 | 574.60 | 579.45 | 579.45 | -0.31% | 24,932 |
| Aug 5, 2026 | 560.45 | 596.65 | 557.70 | 581.25 | 581.25 | 3.83% | 62,795 |
| Aug 4, 2026 | 566.25 | 580.20 | 553.00 | 559.80 | 559.80 | -0.89% | 55,792 |
| Aug 3, 2026 | 524.55 | 573.00 | 521.15 | 564.80 | 564.80 | 9.65% | 84,267 |
| Jul 31, 2026 | 522.95 | 538.65 | 512.20 | 515.10 | 515.10 | -0.14% | 45,865 |
| Jul 30, 2026 | 500.00 | 522.00 | 491.60 | 515.80 | 515.80 | 4.25% | 55,403 |
| Jul 29, 2026 | 476.25 | 498.00 | 476.25 | 494.75 | 494.75 | 3.88% | 14,086 |
| Jul 28, 2026 | 481.10 | 484.10 | 473.00 | 476.25 | 476.25 | -1.29% | 5,621 |
| Jul 27, 2026 | 481.00 | 487.70 | 479.00 | 482.45 | 482.45 | 1.62% | 3,155 |
| Jul 24, 2026 | 465.65 | 477.40 | 463.05 | 474.75 | 474.75 | 0.02% | 7,527 |
| Jul 23, 2026 | 476.90 | 484.15 | 472.00 | 474.65 | 474.65 | -0.74% | 3,567 |
| Jul 22, 2026 | 481.75 | 491.05 | 477.75 | 478.20 | 478.20 | -1.03% | 4,305 |
| Jul 21, 2026 | 477.30 | 487.85 | 477.30 | 483.20 | 483.20 | 0.56% | 2,267 |
| Jul 20, 2026 | 478.00 | 483.20 | 476.55 | 480.50 | 480.50 | -0.65% | 2,113 |
| Jul 17, 2026 | 483.25 | 486.40 | 478.55 | 483.65 | 483.65 | -0.14% | 3,256 |
| Jul 16, 2026 | 483.15 | 488.55 | 479.50 | 484.35 | 484.35 | 0.97% | 5,606 |
| Jul 15, 2026 | 482.45 | 488.00 | 477.65 | 479.70 | 479.70 | 0.94% | 2,987 |
| Jul 14, 2026 | 486.15 | 486.15 | 468.35 | 475.25 | 475.25 | -2.44% | 8,733 |
| Jul 13, 2026 | 490.00 | 492.75 | 486.30 | 487.15 | 487.15 | -0.76% | 5,700 |
| Jul 10, 2026 | 496.80 | 496.80 | 489.60 | 490.90 | 490.90 | - | 6,586 |
| Jul 9, 2026 | 471.85 | 497.20 | 471.85 | 490.90 | 490.90 | 3.55% | 13,936 |
| Jul 8, 2026 | 485.00 | 487.95 | 472.80 | 474.05 | 474.05 | -3.84% | 8,753 |
| Jul 7, 2026 | 508.40 | 508.40 | 490.00 | 493.00 | 493.00 | -1.89% | 9,593 |
| Jul 6, 2026 | 499.95 | 513.95 | 499.95 | 502.50 | 502.50 | 2.70% | 14,808 |
| Jul 3, 2026 | 495.10 | 507.00 | 488.20 | 489.30 | 489.30 | -1.17% | 13,145 |
| Jul 2, 2026 | 497.40 | 504.20 | 490.30 | 495.10 | 495.10 | 0.69% | 18,120 |
| Jul 1, 2026 | 484.95 | 508.40 | 480.40 | 491.70 | 491.70 | 2.27% | 35,928 |
| Jun 30, 2026 | 484.55 | 493.00 | 480.00 | 480.80 | 480.80 | 1.21% | 21,446 |
| Jun 29, 2026 | 465.75 | 484.00 | 458.00 | 475.05 | 475.05 | 1.37% | 14,970 |
| Jun 25, 2026 | 469.80 | 478.70 | 466.00 | 468.65 | 468.65 | 0.16% | 3,071 |
| Jun 24, 2026 | 468.95 | 471.15 | 464.80 | 467.90 | 467.90 | 0.11% | 4,979 |
| Jun 23, 2026 | 479.30 | 479.30 | 465.70 | 467.40 | 467.40 | -1.37% | 8,586 |
| Jun 22, 2026 | 479.70 | 480.00 | 473.00 | 473.90 | 473.90 | 0.12% | 5,481 |
| Jun 19, 2026 | 469.00 | 482.95 | 467.25 | 473.35 | 473.35 | 1.14% | 6,734 |
| Jun 18, 2026 | 469.60 | 471.80 | 467.00 | 468.00 | 468.00 | 0.03% | 6,149 |
| Jun 17, 2026 | 468.95 | 472.00 | 462.80 | 467.85 | 467.85 | 1.27% | 6,849 |
| Jun 16, 2026 | 466.45 | 466.45 | 457.75 | 462.00 | 462.00 | -0.45% | 7,058 |
| Jun 15, 2026 | 465.45 | 467.85 | 459.00 | 464.10 | 464.10 | 1.99% | 7,359 |
| Jun 12, 2026 | 439.05 | 457.90 | 439.05 | 455.05 | 455.05 | 4.11% | 4,363 |