Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,181.00
+89.50 (1.47%)
Jul 21, 2026, 1:50 PM IST
NSE:ATUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,100.00 | 6,243.00 | 6,100.00 | 6,209.50 | - | 1.94% | 20,857 |
| Jul 20, 2026 | 6,138.00 | 6,218.00 | 6,080.00 | 6,091.50 | 6,091.50 | -0.94% | 20,856 |
| Jul 17, 2026 | 6,109.00 | 6,187.00 | 6,020.00 | 6,149.50 | 6,149.50 | 1.08% | 49,787 |
| Jul 16, 2026 | 6,150.00 | 6,178.00 | 6,050.00 | 6,114.00 | 6,084.00 | 0.07% | 31,094 |
| Jul 15, 2026 | 6,072.00 | 6,230.00 | 6,072.00 | 6,110.00 | 6,080.02 | 0.63% | 24,713 |
| Jul 14, 2026 | 6,279.00 | 6,279.00 | 5,992.00 | 6,072.00 | 6,042.21 | -3.07% | 63,671 |
| Jul 13, 2026 | 6,236.00 | 6,365.00 | 6,187.50 | 6,264.00 | 6,233.26 | 0.45% | 33,877 |
| Jul 10, 2026 | 6,183.00 | 6,325.00 | 6,170.50 | 6,236.00 | 6,205.40 | 0.86% | 69,678 |
| Jul 9, 2026 | 6,309.50 | 6,370.00 | 6,159.50 | 6,183.00 | 6,152.66 | -1.96% | 36,782 |
| Jul 8, 2026 | 6,400.00 | 6,446.00 | 6,300.00 | 6,306.50 | 6,275.56 | -1.96% | 20,464 |
| Jul 7, 2026 | 6,461.50 | 6,484.50 | 6,406.00 | 6,432.50 | 6,400.94 | -0.43% | 17,398 |
| Jul 6, 2026 | 6,580.00 | 6,586.00 | 6,452.50 | 6,460.00 | 6,428.30 | -1.47% | 16,069 |
| Jul 3, 2026 | 6,522.00 | 6,595.00 | 6,406.50 | 6,556.50 | 6,524.33 | 1.34% | 21,172 |
| Jul 2, 2026 | 6,575.00 | 6,612.50 | 6,460.00 | 6,469.50 | 6,437.76 | -1.09% | 17,064 |
| Jul 1, 2026 | 6,488.00 | 6,596.00 | 6,460.00 | 6,541.00 | 6,508.90 | 1.18% | 19,747 |
| Jun 30, 2026 | 6,608.50 | 6,630.00 | 6,435.00 | 6,464.50 | 6,432.78 | -2.18% | 24,085 |
| Jun 29, 2026 | 6,700.00 | 6,894.00 | 6,580.50 | 6,608.50 | 6,576.07 | -0.93% | 36,514 |
| Jun 25, 2026 | 6,652.00 | 6,709.00 | 6,580.00 | 6,670.50 | 6,637.77 | 0.88% | 15,376 |
| Jun 24, 2026 | 6,570.00 | 6,622.50 | 6,530.00 | 6,612.50 | 6,580.05 | 1.62% | 9,266 |
| Jun 23, 2026 | 6,574.50 | 6,625.00 | 6,475.00 | 6,507.00 | 6,475.07 | -0.60% | 19,180 |
| Jun 22, 2026 | 6,500.00 | 6,555.00 | 6,500.00 | 6,546.00 | 6,513.88 | 0.99% | 7,822 |
| Jun 19, 2026 | 6,532.00 | 6,540.00 | 6,401.50 | 6,482.00 | 6,450.19 | -0.28% | 24,097 |
| Jun 18, 2026 | 6,499.00 | 6,575.00 | 6,465.50 | 6,500.00 | 6,468.11 | 0.70% | 33,171 |
| Jun 17, 2026 | 6,552.00 | 6,642.00 | 6,435.00 | 6,455.00 | 6,423.33 | -1.96% | 27,111 |
| Jun 16, 2026 | 6,638.50 | 6,659.50 | 6,572.00 | 6,584.00 | 6,551.69 | 0.23% | 11,716 |
| Jun 15, 2026 | 6,649.00 | 6,651.00 | 6,550.00 | 6,569.00 | 6,536.77 | 0.79% | 18,935 |
| Jun 12, 2026 | 6,520.00 | 6,619.00 | 6,502.00 | 6,517.50 | 6,485.52 | 0.32% | 21,710 |
| Jun 11, 2026 | 6,640.00 | 6,640.00 | 6,477.00 | 6,496.50 | 6,464.62 | -2.18% | 7,073 |
| Jun 10, 2026 | 6,632.00 | 6,678.50 | 6,593.00 | 6,641.50 | 6,608.91 | -0.19% | 13,123 |
| Jun 9, 2026 | 6,679.00 | 6,688.00 | 6,603.50 | 6,654.00 | 6,621.35 | 0.93% | 4,728 |
| Jun 8, 2026 | 6,650.00 | 6,790.00 | 6,480.50 | 6,592.50 | 6,560.15 | -1.29% | 23,262 |
| Jun 5, 2026 | 6,751.00 | 6,829.00 | 6,650.00 | 6,678.50 | 6,645.73 | -0.90% | 9,661 |
| Jun 4, 2026 | 6,610.00 | 6,801.00 | 6,610.00 | 6,739.00 | 6,705.93 | 1.25% | 16,532 |
| Jun 3, 2026 | 6,690.00 | 6,699.50 | 6,611.50 | 6,655.50 | 6,622.84 | 0.22% | 15,292 |
| Jun 2, 2026 | 6,685.00 | 6,718.00 | 6,539.00 | 6,641.00 | 6,608.41 | -0.67% | 56,972 |
| Jun 1, 2026 | 6,887.50 | 6,950.00 | 6,657.00 | 6,685.50 | 6,652.70 | -2.48% | 22,108 |
| May 29, 2026 | 7,002.50 | 7,007.50 | 6,758.50 | 6,855.50 | 6,821.86 | -2.10% | 16,807 |
| May 27, 2026 | 7,018.00 | 7,088.00 | 6,935.00 | 7,002.50 | 6,968.14 | -0.22% | 11,464 |
| May 26, 2026 | 7,025.00 | 7,101.00 | 6,972.00 | 7,018.00 | 6,983.56 | -0.31% | 20,398 |
| May 25, 2026 | 7,099.00 | 7,099.00 | 7,000.00 | 7,039.50 | 7,004.96 | 0.07% | 14,184 |
| May 22, 2026 | 7,071.00 | 7,110.50 | 6,965.50 | 7,034.50 | 6,999.98 | -0.32% | 12,919 |
| May 21, 2026 | 7,028.50 | 7,170.00 | 6,980.50 | 7,057.00 | 7,022.37 | 0.93% | 27,345 |
| May 20, 2026 | 7,000.00 | 7,115.00 | 6,938.00 | 6,992.00 | 6,957.69 | -0.82% | 26,507 |
| May 19, 2026 | 6,905.00 | 7,135.00 | 6,905.00 | 7,050.00 | 7,015.41 | 2.43% | 27,743 |
| May 18, 2026 | 7,110.50 | 7,128.00 | 6,778.00 | 6,882.50 | 6,848.73 | -3.06% | 60,464 |
| May 15, 2026 | 6,976.00 | 7,140.00 | 6,976.00 | 7,100.00 | 7,065.16 | 1.87% | 23,729 |
| May 14, 2026 | 6,990.00 | 7,099.00 | 6,953.50 | 6,970.00 | 6,935.80 | -0.26% | 21,148 |
| May 13, 2026 | 6,886.50 | 7,070.00 | 6,862.00 | 6,988.00 | 6,953.71 | 1.99% | 39,652 |
| May 12, 2026 | 6,870.00 | 6,939.50 | 6,804.00 | 6,851.50 | 6,817.88 | -0.59% | 57,814 |
| May 11, 2026 | 7,050.00 | 7,051.00 | 6,870.00 | 6,892.00 | 6,858.18 | -2.77% | 22,001 |