Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,240.00
+18.50 (0.30%)
At close: Mar 27, 2026
NSE:ATUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,197.00 | 6,286.00 | 6,082.50 | 6,221.50 | 6,221.50 | 1.69% | 62,828 |
| Mar 24, 2026 | 6,180.00 | 6,218.00 | 6,061.00 | 6,118.00 | 6,118.00 | 0.25% | 115,028 |
| Mar 23, 2026 | 6,192.00 | 6,248.00 | 6,045.50 | 6,102.50 | 6,102.50 | -2.28% | 30,831 |
| Mar 20, 2026 | 6,283.50 | 6,347.50 | 6,200.00 | 6,245.00 | 6,245.00 | 0.38% | 15,169 |
| Mar 19, 2026 | 6,242.00 | 6,331.00 | 6,201.50 | 6,221.50 | 6,221.50 | -2.04% | 9,547 |
| Mar 18, 2026 | 6,194.50 | 6,403.00 | 6,194.50 | 6,351.00 | 6,351.00 | 2.46% | 16,896 |
| Mar 17, 2026 | 6,270.00 | 6,306.50 | 6,142.00 | 6,198.50 | 6,198.50 | -0.92% | 33,289 |
| Mar 16, 2026 | 6,365.50 | 6,436.00 | 6,210.50 | 6,256.00 | 6,256.00 | -3.22% | 18,816 |
| Mar 13, 2026 | 6,210.00 | 6,538.00 | 5,990.00 | 6,464.00 | 6,464.00 | 2.56% | 55,404 |
| Mar 12, 2026 | 6,150.00 | 6,325.00 | 6,055.00 | 6,302.50 | 6,302.50 | 1.60% | 24,270 |
| Mar 11, 2026 | 6,079.50 | 6,227.50 | 6,010.00 | 6,203.00 | 6,203.00 | 2.39% | 31,283 |
| Mar 10, 2026 | 6,225.00 | 6,256.00 | 5,977.00 | 6,058.50 | 6,058.50 | -1.27% | 39,036 |
| Mar 9, 2026 | 6,384.00 | 6,384.00 | 6,106.00 | 6,136.50 | 6,136.50 | -4.34% | 23,090 |
| Mar 6, 2026 | 6,500.00 | 6,584.50 | 6,370.00 | 6,415.00 | 6,415.00 | -2.23% | 7,485 |
| Mar 5, 2026 | 6,575.00 | 6,620.00 | 6,371.50 | 6,561.00 | 6,561.00 | 0.81% | 13,760 |
| Mar 4, 2026 | 6,460.00 | 6,737.50 | 6,258.00 | 6,508.00 | 6,508.00 | -0.35% | 19,718 |
| Mar 2, 2026 | 6,545.00 | 6,582.50 | 6,472.00 | 6,531.00 | 6,531.00 | -2.14% | 15,306 |
| Feb 27, 2026 | 6,549.50 | 6,815.00 | 6,475.00 | 6,674.00 | 6,674.00 | 2.23% | 38,087 |
| Feb 26, 2026 | 6,540.00 | 6,609.00 | 6,486.00 | 6,528.50 | 6,528.50 | -0.18% | 12,287 |
| Feb 25, 2026 | 6,500.00 | 6,549.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.11% | 14,654 |
| Feb 24, 2026 | 6,535.00 | 6,535.00 | 6,440.00 | 6,468.00 | 6,468.00 | -0.90% | 60,680 |
| Feb 23, 2026 | 6,624.00 | 6,646.00 | 6,456.00 | 6,527.00 | 6,527.00 | -0.82% | 64,198 |
| Feb 20, 2026 | 6,600.00 | 6,621.50 | 6,533.00 | 6,581.00 | 6,581.00 | -0.29% | 38,215 |
| Feb 19, 2026 | 6,645.00 | 6,660.00 | 6,565.00 | 6,600.00 | 6,600.00 | -0.62% | 17,422 |
| Feb 18, 2026 | 6,640.00 | 6,654.00 | 6,570.00 | 6,641.00 | 6,641.00 | -0.17% | 9,961 |
| Feb 17, 2026 | 6,547.50 | 6,719.50 | 6,516.50 | 6,652.50 | 6,652.50 | 1.60% | 16,305 |
| Feb 16, 2026 | 6,607.00 | 6,619.00 | 6,534.50 | 6,547.50 | 6,547.50 | -1.31% | 7,240 |
| Feb 13, 2026 | 6,600.50 | 6,666.00 | 6,492.00 | 6,634.50 | 6,634.50 | 0.09% | 14,694 |
| Feb 12, 2026 | 6,610.00 | 6,714.00 | 6,515.00 | 6,628.50 | 6,628.50 | -0.53% | 27,128 |
| Feb 11, 2026 | 6,615.00 | 6,724.00 | 6,535.00 | 6,664.00 | 6,664.00 | 0.30% | 22,912 |
| Feb 10, 2026 | 6,530.00 | 6,720.00 | 6,480.00 | 6,644.00 | 6,644.00 | 1.73% | 26,839 |
| Feb 9, 2026 | 6,499.00 | 6,564.00 | 6,410.00 | 6,531.00 | 6,531.00 | 1.11% | 30,522 |
| Feb 6, 2026 | 6,260.00 | 6,551.00 | 6,163.00 | 6,459.00 | 6,459.00 | 3.29% | 22,551 |
| Feb 5, 2026 | 6,315.00 | 6,360.00 | 6,232.50 | 6,253.50 | 6,253.50 | -1.01% | 10,880 |
| Feb 4, 2026 | 6,280.00 | 6,345.00 | 6,164.50 | 6,317.50 | 6,317.50 | 0.73% | 11,762 |
| Feb 3, 2026 | 6,278.00 | 6,903.50 | 6,100.00 | 6,271.50 | 6,271.50 | 5.17% | 101,661 |
| Feb 2, 2026 | 5,955.00 | 6,032.00 | 5,868.00 | 5,963.00 | 5,963.00 | -0.55% | 14,561 |
| Feb 1, 2026 | 6,292.00 | 6,292.00 | 5,970.50 | 5,996.00 | 5,996.00 | -3.48% | 8,426 |
| Jan 30, 2026 | 6,106.00 | 6,304.00 | 6,100.50 | 6,212.50 | 6,212.50 | 0.40% | 19,163 |
| Jan 29, 2026 | 6,164.50 | 6,210.00 | 6,066.00 | 6,187.50 | 6,187.50 | 0.63% | 24,803 |
| Jan 28, 2026 | 5,800.00 | 6,174.00 | 5,800.00 | 6,149.00 | 6,149.00 | 5.30% | 33,055 |
| Jan 27, 2026 | 5,876.00 | 5,941.50 | 5,713.00 | 5,839.50 | 5,839.50 | 0.22% | 19,806 |
| 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 |