Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 5,826.50
+54.00 (0.94%)
At close: Jan 23, 2026
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,781.50 | 5,948.00 | 5,735.00 | 5,826.50 | 5,826.50 | 0.94% | 32,441 |
| Jan 22, 2026 | 5,811.00 | 5,899.00 | 5,750.00 | 5,772.50 | 5,772.50 | -0.65% | 14,565 |
| Jan 21, 2026 | 5,700.00 | 5,847.00 | 5,560.50 | 5,810.00 | 5,810.00 | 2.57% | 33,481 |
| Jan 20, 2026 | 5,882.00 | 5,895.00 | 5,649.00 | 5,664.50 | 5,664.50 | -4.42% | 26,457 |
| Jan 19, 2026 | 6,020.00 | 6,020.50 | 5,870.00 | 5,926.50 | 5,926.50 | -1.27% | 11,674 |
| Jan 16, 2026 | 6,021.00 | 6,044.50 | 5,960.50 | 6,003.00 | 6,003.00 | -0.28% | 19,792 |
| Jan 14, 2026 | 6,137.50 | 6,190.00 | 5,982.50 | 6,020.00 | 6,020.00 | -1.91% | 14,868 |
| Jan 13, 2026 | 6,192.50 | 6,263.50 | 6,101.00 | 6,137.50 | 6,137.50 | -0.86% | 11,850 |
| Jan 12, 2026 | 6,100.00 | 6,225.50 | 5,961.50 | 6,191.00 | 6,191.00 | 1.92% | 35,612 |
| Jan 9, 2026 | 6,121.00 | 6,152.50 | 6,030.00 | 6,074.50 | 6,074.50 | -1.63% | 12,099 |
| Jan 8, 2026 | 6,093.00 | 6,190.00 | 6,046.00 | 6,175.00 | 6,175.00 | 0.96% | 19,205 |
| Jan 7, 2026 | 6,210.00 | 6,210.00 | 6,077.00 | 6,116.50 | 6,116.50 | -1.07% | 6,366 |
| Jan 6, 2026 | 6,162.00 | 6,199.50 | 6,062.00 | 6,182.50 | 6,182.50 | 0.08% | 20,490 |
| Jan 5, 2026 | 6,144.00 | 6,223.50 | 6,129.50 | 6,177.50 | 6,177.50 | 1.11% | 14,337 |
| Jan 2, 2026 | 6,200.00 | 6,200.00 | 6,091.00 | 6,109.50 | 6,109.50 | -0.96% | 11,362 |
| Jan 1, 2026 | 6,159.00 | 6,190.00 | 6,093.00 | 6,169.00 | 6,169.00 | 0.46% | 10,914 |
| Dec 31, 2025 | 6,030.00 | 6,159.00 | 6,030.00 | 6,141.00 | 6,141.00 | 1.68% | 20,597 |
| Dec 30, 2025 | 6,152.50 | 6,173.00 | 6,014.50 | 6,039.50 | 6,039.50 | -1.84% | 17,926 |
| Dec 29, 2025 | 6,049.50 | 6,182.00 | 6,049.50 | 6,152.50 | 6,152.50 | 1.72% | 44,914 |
| 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 |