Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 5,874.00
-50.50 (-0.85%)
At close: Nov 28, 2025
Atul Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 32,642 |
| Oct 6, 2025 | 6,135.00 | 6,254.00 | 5,955.00 | 6,056.00 | 6,056.00 | -1.27% | 24,291 |
| 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 |