Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,491.50
-137.50 (-2.07%)
Aug 1, 2025, 3:30 PM IST
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,640.00 | 6,673.00 | 6,473.00 | 6,491.50 | 6,491.50 | -2.07% | 56,753 |
| Jul 31, 2025 | 6,710.00 | 6,710.00 | 6,601.50 | 6,629.00 | 6,629.00 | -1.57% | 12,178 |
| Jul 30, 2025 | 6,757.00 | 6,770.50 | 6,700.00 | 6,734.50 | 6,734.50 | 0.23% | 10,332 |
| Jul 29, 2025 | 6,690.00 | 6,785.00 | 6,651.00 | 6,719.00 | 6,719.00 | 0.19% | 21,738 |
| Jul 28, 2025 | 6,666.00 | 6,732.00 | 6,567.00 | 6,706.00 | 6,706.00 | 0.58% | 32,037 |
| Jul 25, 2025 | 6,604.00 | 6,712.00 | 6,464.50 | 6,667.00 | 6,667.00 | 1.02% | 38,099 |
| Jul 24, 2025 | 6,721.00 | 6,732.00 | 6,561.50 | 6,599.50 | 6,599.50 | -1.43% | 29,111 |
| Jul 23, 2025 | 6,787.50 | 6,821.50 | 6,671.00 | 6,695.50 | 6,695.50 | -1.11% | 33,625 |
| Jul 22, 2025 | 6,854.00 | 6,918.50 | 6,752.50 | 6,770.50 | 6,770.50 | -0.91% | 48,306 |
| Jul 21, 2025 | 6,940.00 | 7,003.00 | 6,749.00 | 6,832.50 | 6,832.50 | -1.57% | 64,491 |
| Jul 18, 2025 | 7,318.00 | 7,455.50 | 6,904.00 | 6,941.50 | 6,941.50 | -4.62% | 167,650 |
| Jul 17, 2025 | 7,410.00 | 7,434.00 | 7,243.00 | 7,278.00 | 7,278.00 | -1.50% | 23,681 |
| Jul 16, 2025 | 7,494.00 | 7,625.00 | 7,343.00 | 7,389.00 | 7,389.00 | -0.95% | 53,231 |
| Jul 15, 2025 | 7,600.50 | 7,675.00 | 7,423.50 | 7,459.50 | 7,459.50 | -1.25% | 68,410 |
| Jul 14, 2025 | 7,436.00 | 7,576.00 | 7,415.50 | 7,554.00 | 7,554.00 | 2.29% | 27,951 |
| Jul 11, 2025 | 7,534.00 | 7,575.50 | 7,341.00 | 7,385.00 | 7,385.00 | -1.60% | 25,611 |
| Jul 10, 2025 | 7,636.00 | 7,700.00 | 7,430.00 | 7,505.00 | 7,480.00 | -0.87% | 25,648 |
| Jul 9, 2025 | 7,674.00 | 7,710.00 | 7,500.00 | 7,570.50 | 7,545.28 | -0.73% | 21,930 |
| Jul 8, 2025 | 7,695.00 | 7,766.50 | 7,580.00 | 7,626.50 | 7,601.10 | -0.90% | 65,056 |
| Jul 7, 2025 | 7,686.00 | 7,788.00 | 7,602.50 | 7,696.00 | 7,670.36 | 0.79% | 43,510 |
| Jul 4, 2025 | 7,599.00 | 7,715.00 | 7,551.50 | 7,636.00 | 7,610.56 | 1.07% | 57,600 |
| Jul 3, 2025 | 7,506.00 | 7,678.00 | 7,447.00 | 7,555.50 | 7,530.33 | 1.22% | 54,782 |
| Jul 2, 2025 | 7,409.00 | 7,495.00 | 7,383.50 | 7,464.50 | 7,439.63 | 0.76% | 14,563 |
| Jul 1, 2025 | 7,456.00 | 7,534.50 | 7,353.50 | 7,408.00 | 7,383.32 | -0.89% | 22,793 |
| Jun 30, 2025 | 7,415.00 | 7,495.00 | 7,364.00 | 7,474.50 | 7,449.60 | 0.80% | 23,912 |
| Jun 27, 2025 | 7,368.00 | 7,459.00 | 7,285.00 | 7,415.00 | 7,390.30 | 1.23% | 40,905 |
| Jun 26, 2025 | 7,377.00 | 7,396.00 | 7,270.50 | 7,325.00 | 7,300.60 | -0.43% | 21,914 |
| Jun 25, 2025 | 6,978.00 | 7,425.00 | 6,978.00 | 7,357.00 | 7,332.49 | 5.54% | 152,574 |
| Jun 24, 2025 | 6,999.50 | 7,030.00 | 6,899.00 | 6,971.00 | 6,947.78 | 0.66% | 54,266 |
| Jun 23, 2025 | 6,888.00 | 6,962.00 | 6,884.00 | 6,925.50 | 6,902.43 | 0.76% | 15,204 |
| Jun 20, 2025 | 7,020.00 | 7,078.50 | 6,810.00 | 6,873.50 | 6,850.60 | -1.91% | 66,506 |
| Jun 19, 2025 | 7,085.00 | 7,119.50 | 6,935.50 | 7,007.50 | 6,984.16 | -0.57% | 21,134 |
| Jun 18, 2025 | 7,155.00 | 7,192.00 | 6,954.50 | 7,047.50 | 7,024.02 | -1.91% | 33,627 |
| Jun 17, 2025 | 7,264.50 | 7,350.00 | 7,125.00 | 7,185.00 | 7,161.07 | -0.94% | 25,179 |
| Jun 16, 2025 | 7,050.50 | 7,399.00 | 6,982.00 | 7,253.50 | 7,229.34 | 3.57% | 242,383 |
| Jun 13, 2025 | 6,951.00 | 7,075.00 | 6,930.50 | 7,003.50 | 6,980.17 | -1.00% | 37,787 |
| Jun 12, 2025 | 7,150.50 | 7,184.00 | 7,050.00 | 7,074.00 | 7,050.44 | -0.76% | 26,687 |
| Jun 11, 2025 | 7,380.00 | 7,400.00 | 7,100.00 | 7,128.50 | 7,104.75 | -2.76% | 26,610 |
| Jun 10, 2025 | 7,463.00 | 7,500.00 | 7,310.00 | 7,331.00 | 7,306.58 | -1.77% | 21,077 |
| Jun 9, 2025 | 7,378.00 | 7,502.00 | 7,277.00 | 7,463.00 | 7,438.14 | 1.15% | 37,969 |
| Jun 6, 2025 | 7,260.00 | 7,410.00 | 7,180.00 | 7,378.00 | 7,353.42 | 1.60% | 29,608 |
| Jun 5, 2025 | 7,229.00 | 7,338.00 | 7,204.50 | 7,262.00 | 7,237.81 | 1.30% | 29,234 |
| Jun 4, 2025 | 7,139.00 | 7,220.00 | 7,112.00 | 7,168.50 | 7,144.62 | 0.89% | 18,839 |
| Jun 3, 2025 | 7,142.00 | 7,142.00 | 7,055.00 | 7,105.00 | 7,081.33 | 0.45% | 16,432 |
| Jun 2, 2025 | 7,150.00 | 7,184.50 | 7,051.00 | 7,073.00 | 7,049.44 | -0.89% | 27,916 |
| May 30, 2025 | 7,135.00 | 7,159.50 | 7,020.00 | 7,136.50 | 7,112.73 | 0.76% | 19,091 |
| May 29, 2025 | 7,177.00 | 7,200.00 | 7,035.00 | 7,082.50 | 7,058.91 | -0.66% | 18,457 |
| May 28, 2025 | 7,032.00 | 7,159.50 | 7,024.50 | 7,129.50 | 7,105.75 | 1.39% | 21,635 |
| May 27, 2025 | 7,159.00 | 7,169.00 | 6,852.00 | 7,032.00 | 7,008.58 | -1.33% | 43,403 |
| May 26, 2025 | 7,289.00 | 7,289.00 | 7,090.50 | 7,127.00 | 7,103.26 | -1.06% | 20,295 |