Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,152.50
+104.00 (1.72%)
Dec 29, 2025, 3:29 PM IST
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6,049.50 | 6,182.00 | 6,049.50 | 6,163.50 | - | 1.90% | 34,718 |
| Dec 26, 2025 | 6,059.00 | 6,095.00 | 6,010.00 | 6,048.50 | 6,048.50 | -0.11% | 10,575 |
| Dec 24, 2025 | 6,051.00 | 6,090.00 | 6,000.00 | 6,055.00 | 6,055.00 | -0.58% | 33,571 |
| Dec 23, 2025 | 5,991.00 | 6,111.00 | 5,901.50 | 6,090.50 | 6,090.50 | 1.66% | 67,835 |
| Dec 22, 2025 | 6,020.00 | 6,070.00 | 5,961.50 | 5,991.00 | 5,991.00 | -0.27% | 12,689 |
| Dec 19, 2025 | 5,791.50 | 6,169.00 | 5,780.00 | 6,007.00 | 6,007.00 | 3.58% | 138,405 |
| Dec 18, 2025 | 5,850.00 | 5,850.00 | 5,743.00 | 5,799.50 | 5,799.50 | -1.30% | 22,329 |
| Dec 17, 2025 | 5,750.00 | 5,899.00 | 5,687.00 | 5,876.00 | 5,876.00 | 2.02% | 31,612 |
| Dec 16, 2025 | 5,860.00 | 5,884.00 | 5,735.00 | 5,759.50 | 5,759.50 | -1.55% | 11,311 |
| Dec 15, 2025 | 5,924.50 | 5,930.50 | 5,831.00 | 5,850.00 | 5,850.00 | -1.32% | 9,478 |
| Dec 12, 2025 | 5,850.00 | 5,945.00 | 5,824.00 | 5,928.00 | 5,928.00 | 1.59% | 18,347 |
| Dec 11, 2025 | 5,836.00 | 5,866.00 | 5,801.50 | 5,835.00 | 5,835.00 | -0.67% | 17,574 |
| Dec 10, 2025 | 5,826.00 | 5,912.50 | 5,791.00 | 5,874.50 | 5,874.50 | 0.20% | 19,711 |
| Dec 9, 2025 | 5,703.00 | 5,890.00 | 5,606.00 | 5,862.50 | 5,862.50 | 2.29% | 37,920 |
| Dec 8, 2025 | 5,865.50 | 5,865.50 | 5,700.00 | 5,731.00 | 5,731.00 | -2.29% | 29,646 |
| Dec 5, 2025 | 5,780.00 | 5,896.00 | 5,716.00 | 5,865.50 | 5,865.50 | 1.90% | 31,170 |
| Dec 4, 2025 | 5,818.00 | 5,829.00 | 5,733.50 | 5,756.00 | 5,756.00 | -0.30% | 18,210 |
| Dec 3, 2025 | 5,798.00 | 5,890.00 | 5,755.50 | 5,773.50 | 5,773.50 | -0.17% | 40,042 |
| Dec 2, 2025 | 5,812.50 | 5,839.50 | 5,710.00 | 5,783.50 | 5,783.50 | -0.19% | 16,236 |
| Dec 1, 2025 | 5,874.00 | 5,903.00 | 5,775.50 | 5,794.50 | 5,794.50 | -1.35% | 8,955 |
| Nov 28, 2025 | 5,885.00 | 5,929.00 | 5,848.50 | 5,874.00 | 5,874.00 | -0.85% | 32,976 |
| Nov 27, 2025 | 6,004.50 | 6,011.00 | 5,864.50 | 5,924.50 | 5,924.50 | -0.24% | 17,304 |
| Nov 26, 2025 | 5,940.00 | 5,995.00 | 5,910.00 | 5,939.00 | 5,939.00 | -0.54% | 17,794 |
| Nov 25, 2025 | 5,989.50 | 5,989.50 | 5,853.00 | 5,971.50 | 5,971.50 | 0.86% | 22,322 |
| Nov 24, 2025 | 5,990.00 | 5,994.00 | 5,887.00 | 5,920.50 | 5,920.50 | -0.85% | 14,140 |
| Nov 21, 2025 | 6,022.50 | 6,036.00 | 5,950.00 | 5,971.00 | 5,971.00 | -1.47% | 12,510 |
| Nov 20, 2025 | 6,111.00 | 6,147.00 | 6,050.50 | 6,060.00 | 6,060.00 | -1.29% | 14,079 |
| Nov 19, 2025 | 6,146.00 | 6,175.00 | 6,053.50 | 6,139.50 | 6,139.50 | -0.11% | 26,340 |
| Nov 18, 2025 | 6,089.00 | 6,255.00 | 6,040.00 | 6,146.00 | 6,146.00 | 2.15% | 281,668 |
| Nov 17, 2025 | 5,949.00 | 6,040.00 | 5,915.00 | 6,016.50 | 6,016.50 | 1.69% | 208,431 |
| Nov 14, 2025 | 5,920.00 | 5,952.00 | 5,860.50 | 5,916.50 | 5,916.50 | 0.52% | 16,574 |
| Nov 13, 2025 | 5,880.00 | 5,940.00 | 5,840.50 | 5,886.00 | 5,886.00 | 0.41% | 16,104 |
| Nov 12, 2025 | 5,750.00 | 5,870.00 | 5,742.00 | 5,862.00 | 5,862.00 | 1.82% | 11,876 |
| Nov 11, 2025 | 5,766.00 | 5,804.50 | 5,696.00 | 5,757.00 | 5,757.00 | 0.73% | 12,585 |
| Nov 10, 2025 | 5,700.00 | 5,742.50 | 5,660.00 | 5,715.00 | 5,715.00 | 0.42% | 32,272 |
| Nov 7, 2025 | 5,820.00 | 5,820.00 | 5,676.50 | 5,691.00 | 5,691.00 | -1.21% | 19,556 |
| Nov 6, 2025 | 5,855.50 | 5,900.00 | 5,752.50 | 5,760.50 | 5,760.50 | -2.29% | 10,296 |
| Nov 4, 2025 | 5,900.00 | 5,963.50 | 5,891.00 | 5,895.50 | 5,895.50 | -0.19% | 13,312 |
| Nov 3, 2025 | 5,776.00 | 5,920.00 | 5,775.00 | 5,906.50 | 5,906.50 | 2.50% | 19,525 |
| Oct 31, 2025 | 5,835.00 | 5,844.00 | 5,750.00 | 5,762.50 | 5,762.50 | -0.90% | 16,194 |
| Oct 30, 2025 | 5,895.00 | 5,895.50 | 5,810.00 | 5,815.00 | 5,815.00 | -1.29% | 19,203 |
| Oct 29, 2025 | 5,924.00 | 5,924.00 | 5,862.50 | 5,891.00 | 5,891.00 | -0.39% | 16,421 |
| Oct 28, 2025 | 5,940.00 | 5,959.00 | 5,880.00 | 5,914.00 | 5,914.00 | 0.59% | 27,801 |
| Oct 27, 2025 | 5,906.00 | 5,938.00 | 5,839.00 | 5,879.50 | 5,879.50 | -0.32% | 47,331 |
| Oct 24, 2025 | 5,935.00 | 5,968.00 | 5,861.00 | 5,898.50 | 5,898.50 | -0.64% | 22,930 |
| Oct 23, 2025 | 6,009.50 | 6,010.50 | 5,901.50 | 5,936.50 | 5,936.50 | -1.01% | 41,428 |
| Oct 21, 2025 | 5,912.00 | 6,041.00 | 5,864.00 | 5,997.00 | 5,997.00 | 1.27% | 13,357 |
| Oct 20, 2025 | 5,970.00 | 6,049.00 | 5,842.00 | 5,922.00 | 5,922.00 | -0.50% | 42,045 |
| Oct 17, 2025 | 5,850.00 | 6,149.00 | 5,830.50 | 5,952.00 | 5,952.00 | 2.13% | 317,127 |
| Oct 16, 2025 | 5,800.00 | 6,039.00 | 5,769.00 | 5,828.00 | 5,828.00 | 1.07% | 107,016 |