Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,299.00
-99.00 (-1.55%)
Sep 5, 2025, 3:30 PM IST
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,400.00 | 6,435.00 | 6,270.00 | 6,299.00 | 6,299.00 | -1.55% | 19,424 |
| Sep 4, 2025 | 6,450.00 | 6,498.50 | 6,350.00 | 6,398.00 | 6,398.00 | -0.11% | 23,517 |
| Sep 3, 2025 | 6,428.00 | 6,445.00 | 6,355.50 | 6,405.00 | 6,405.00 | 0.52% | 14,159 |
| Sep 2, 2025 | 6,379.00 | 6,385.50 | 6,273.00 | 6,372.00 | 6,372.00 | 0.79% | 19,145 |
| Sep 1, 2025 | 6,309.50 | 6,345.50 | 6,240.00 | 6,322.00 | 6,322.00 | 0.69% | 12,721 |
| Aug 29, 2025 | 6,329.00 | 6,330.00 | 6,215.00 | 6,278.50 | 6,278.50 | -0.52% | 47,163 |
| Aug 28, 2025 | 6,280.00 | 6,350.00 | 6,250.00 | 6,311.50 | 6,311.50 | 0.81% | 13,157 |
| Aug 26, 2025 | 6,507.00 | 6,520.00 | 6,245.00 | 6,261.00 | 6,261.00 | -3.77% | 70,120 |
| Aug 25, 2025 | 6,545.00 | 6,549.00 | 6,450.50 | 6,506.50 | 6,506.50 | 0.14% | 14,267 |
| Aug 22, 2025 | 6,325.50 | 6,579.00 | 6,325.50 | 6,497.50 | 6,497.50 | 2.40% | 73,693 |
| Aug 21, 2025 | 6,435.00 | 6,440.00 | 6,330.00 | 6,345.00 | 6,345.00 | -0.90% | 47,465 |
| Aug 20, 2025 | 6,465.00 | 6,465.00 | 6,359.50 | 6,402.50 | 6,402.50 | -0.27% | 40,711 |
| Aug 19, 2025 | 6,380.00 | 6,497.00 | 6,368.00 | 6,420.00 | 6,420.00 | 0.79% | 28,104 |
| Aug 18, 2025 | 6,400.00 | 6,417.50 | 6,285.00 | 6,369.50 | 6,369.50 | 0.32% | 88,019 |
| Aug 14, 2025 | 6,446.00 | 6,466.50 | 6,300.00 | 6,349.00 | 6,349.00 | -1.50% | 18,767 |
| Aug 13, 2025 | 6,450.00 | 6,521.00 | 6,432.00 | 6,446.00 | 6,446.00 | -0.06% | 38,369 |
| Aug 12, 2025 | 6,625.00 | 6,638.50 | 6,434.00 | 6,450.00 | 6,450.00 | -2.46% | 74,560 |
| Aug 11, 2025 | 6,600.00 | 6,678.50 | 6,570.00 | 6,613.00 | 6,613.00 | -0.23% | 24,134 |
| Aug 8, 2025 | 6,630.00 | 6,672.00 | 6,590.50 | 6,628.50 | 6,628.50 | -0.03% | 40,856 |
| Aug 7, 2025 | 6,664.00 | 6,677.50 | 6,554.50 | 6,630.50 | 6,630.50 | -0.43% | 18,904 |
| Aug 6, 2025 | 6,695.00 | 6,700.00 | 6,565.00 | 6,659.00 | 6,659.00 | -0.30% | 61,953 |
| Aug 5, 2025 | 6,585.00 | 6,694.00 | 6,507.00 | 6,679.00 | 6,679.00 | 1.51% | 20,179 |
| Aug 4, 2025 | 6,500.00 | 6,600.00 | 6,470.00 | 6,579.50 | 6,579.50 | 1.36% | 12,920 |
| 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 |