Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 5,760.50
-135.00 (-2.29%)
Nov 6, 2025, 3:29 PM IST
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,855.50 | 5,900.00 | 5,752.50 | 5,753.00 | 5,753.00 | -2.42% | 10,298 |
| 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% | 16,425 |
| Oct 28, 2025 | 5,940.00 | 5,959.00 | 5,880.00 | 5,914.00 | 5,914.00 | 0.59% | 27,807 |
| Oct 27, 2025 | 5,906.00 | 5,938.00 | 5,839.00 | 5,879.50 | 5,879.50 | -0.32% | 47,341 |
| Oct 24, 2025 | 5,935.00 | 5,968.00 | 5,861.00 | 5,898.50 | 5,898.50 | -0.64% | 22,935 |
| Oct 23, 2025 | 6,009.50 | 6,010.50 | 5,901.50 | 5,936.50 | 5,936.50 | -1.01% | 41,446 |
| 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 |
| Oct 15, 2025 | 5,830.00 | 5,843.00 | 5,750.00 | 5,766.50 | 5,766.50 | -0.84% | 22,174 |
| Oct 14, 2025 | 6,000.00 | 6,027.50 | 5,795.00 | 5,815.50 | 5,815.50 | -2.99% | 22,702 |
| Oct 13, 2025 | 6,025.00 | 6,031.50 | 5,957.50 | 5,994.50 | 5,994.50 | -0.62% | 8,568 |
| Oct 10, 2025 | 6,000.00 | 6,074.50 | 5,965.00 | 6,032.00 | 6,032.00 | 0.73% | 9,090 |
| Oct 9, 2025 | 6,070.00 | 6,070.00 | 5,971.00 | 5,988.50 | 5,988.50 | -0.40% | 11,649 |
| Oct 8, 2025 | 6,133.00 | 6,148.00 | 5,992.00 | 6,012.50 | 6,012.50 | -1.42% | 13,603 |
| Oct 7, 2025 | 6,140.00 | 6,150.00 | 6,050.00 | 6,099.00 | 6,099.00 | 0.71% | 32,644 |
| Oct 6, 2025 | 6,135.00 | 6,254.00 | 5,955.00 | 6,056.00 | 6,056.00 | -1.27% | 24,292 |
| Oct 3, 2025 | 6,185.00 | 6,185.00 | 6,086.00 | 6,134.00 | 6,134.00 | -0.85% | 10,124 |
| Oct 1, 2025 | 6,065.00 | 6,200.00 | 5,994.00 | 6,186.50 | 6,186.50 | 2.10% | 25,821 |
| Sep 30, 2025 | 6,043.00 | 6,080.00 | 5,962.00 | 6,059.00 | 6,059.00 | 0.51% | 22,737 |
| Sep 29, 2025 | 6,021.00 | 6,068.00 | 5,925.00 | 6,028.50 | 6,028.50 | -0.06% | 26,303 |
| Sep 26, 2025 | 6,225.00 | 6,227.00 | 6,011.50 | 6,032.00 | 6,032.00 | -3.09% | 18,207 |
| Sep 25, 2025 | 6,264.00 | 6,269.50 | 6,201.00 | 6,224.50 | 6,224.50 | -0.63% | 10,703 |
| Sep 24, 2025 | 6,250.00 | 6,306.00 | 6,212.50 | 6,264.00 | 6,264.00 | 0.08% | 20,499 |
| Sep 23, 2025 | 6,260.00 | 6,310.00 | 6,230.00 | 6,259.00 | 6,259.00 | 0.03% | 11,954 |
| Sep 22, 2025 | 6,310.00 | 6,353.50 | 6,200.50 | 6,257.00 | 6,257.00 | -1.32% | 18,420 |
| Sep 19, 2025 | 6,549.00 | 6,569.50 | 6,291.00 | 6,341.00 | 6,341.00 | -3.12% | 34,058 |
| Sep 18, 2025 | 6,550.00 | 6,581.50 | 6,481.50 | 6,545.00 | 6,545.00 | 0.03% | 31,160 |
| Sep 17, 2025 | 6,450.00 | 6,553.00 | 6,444.00 | 6,543.00 | 6,543.00 | 1.18% | 16,835 |
| Sep 16, 2025 | 6,442.00 | 6,494.00 | 6,390.00 | 6,467.00 | 6,467.00 | 0.33% | 15,563 |
| Sep 15, 2025 | 6,435.00 | 6,490.00 | 6,372.50 | 6,445.50 | 6,445.50 | 0.84% | 12,079 |
| Sep 12, 2025 | 6,475.00 | 6,475.00 | 6,318.00 | 6,392.00 | 6,392.00 | -0.51% | 32,742 |
| Sep 11, 2025 | 6,425.00 | 6,475.00 | 6,377.50 | 6,425.00 | 6,425.00 | 0.09% | 8,526 |
| Sep 10, 2025 | 6,365.00 | 6,440.50 | 6,354.00 | 6,419.00 | 6,419.00 | 1.09% | 10,890 |
| Sep 9, 2025 | 6,329.50 | 6,370.00 | 6,273.00 | 6,350.00 | 6,350.00 | 0.32% | 12,442 |
| Sep 8, 2025 | 6,350.00 | 6,350.00 | 6,230.00 | 6,329.50 | 6,329.50 | 0.48% | 13,895 |
| 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 |