Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,185.50
+67.50 (1.10%)
Sep 24, 2026, 10:19 AM IST
NSE:ATUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,100.00 | 6,192.50 | 6,098.50 | 6,185.50 | - | 1.10% | 13,835 |
| Sep 23, 2026 | 6,199.00 | 6,199.00 | 6,095.00 | 6,118.00 | 6,118.00 | -0.95% | 13,834 |
| Sep 22, 2026 | 6,128.00 | 6,234.00 | 6,096.00 | 6,176.50 | 6,176.50 | 1.49% | 92,926 |
| Sep 21, 2026 | 6,120.00 | 6,150.00 | 6,058.50 | 6,086.00 | 6,086.00 | -1.37% | 19,435 |
| Sep 18, 2026 | 6,133.50 | 6,201.00 | 6,110.50 | 6,170.50 | 6,170.50 | 0.60% | 21,266 |
| Sep 17, 2026 | 6,070.00 | 6,156.00 | 6,045.00 | 6,133.50 | 6,133.50 | 0.95% | 26,048 |
| Sep 16, 2026 | 6,000.00 | 6,140.50 | 5,995.00 | 6,076.00 | 6,076.00 | -0.09% | 17,089 |
| Sep 15, 2026 | 6,250.00 | 6,250.00 | 6,060.50 | 6,081.50 | 6,081.50 | -2.61% | 34,391 |
| Sep 11, 2026 | 6,327.00 | 6,327.00 | 6,156.50 | 6,244.50 | 6,244.50 | -1.75% | 33,362 |
| Sep 10, 2026 | 6,221.50 | 6,395.00 | 6,209.50 | 6,356.00 | 6,356.00 | 2.16% | 31,851 |
| Sep 9, 2026 | 6,295.00 | 6,321.50 | 6,203.50 | 6,221.50 | 6,221.50 | -1.47% | 18,697 |
| Sep 8, 2026 | 6,335.00 | 6,356.50 | 6,305.00 | 6,314.50 | 6,314.50 | 0.03% | 12,993 |
| Sep 7, 2026 | 6,351.50 | 6,400.00 | 6,302.50 | 6,312.50 | 6,312.50 | -1.15% | 21,154 |
| Sep 4, 2026 | 6,476.00 | 6,515.50 | 6,370.50 | 6,386.00 | 6,386.00 | -1.28% | 18,343 |
| Sep 3, 2026 | 6,486.00 | 6,642.50 | 6,446.00 | 6,469.00 | 6,469.00 | -0.25% | 54,621 |
| Sep 2, 2026 | 6,430.00 | 6,499.00 | 6,358.00 | 6,485.50 | 6,485.50 | 0.52% | 22,848 |
| Sep 1, 2026 | 6,392.00 | 6,464.00 | 6,371.00 | 6,452.00 | 6,452.00 | 0.94% | 12,419 |
| Aug 31, 2026 | 6,417.00 | 6,497.50 | 6,370.00 | 6,392.00 | 6,392.00 | -1.04% | 30,069 |
| Aug 28, 2026 | 6,598.00 | 6,598.00 | 6,437.50 | 6,459.50 | 6,459.50 | -1.91% | 28,383 |
| Aug 27, 2026 | 6,568.00 | 6,602.00 | 6,481.00 | 6,585.00 | 6,585.00 | 0.90% | 38,284 |
| Aug 26, 2026 | 6,537.00 | 6,569.00 | 6,474.50 | 6,526.00 | 6,526.00 | 0.52% | 23,384 |
| Aug 25, 2026 | 6,425.00 | 6,510.00 | 6,386.50 | 6,492.50 | 6,492.50 | 1.05% | 30,738 |
| Aug 24, 2026 | 6,509.50 | 6,565.50 | 6,408.00 | 6,425.00 | 6,425.00 | -1.30% | 41,601 |
| Aug 21, 2026 | 6,501.50 | 6,559.50 | 6,460.00 | 6,509.50 | 6,509.50 | -0.02% | 28,223 |
| Aug 20, 2026 | 6,675.00 | 6,678.00 | 6,491.50 | 6,510.50 | 6,510.50 | -1.30% | 22,004 |
| Aug 19, 2026 | 6,639.50 | 6,668.00 | 6,522.00 | 6,596.00 | 6,596.00 | -0.19% | 32,042 |
| Aug 18, 2026 | 6,769.50 | 6,770.50 | 6,585.00 | 6,608.50 | 6,608.50 | -1.67% | 23,328 |
| Aug 17, 2026 | 6,738.50 | 6,850.00 | 6,705.50 | 6,721.00 | 6,721.00 | -0.12% | 28,126 |
| Aug 14, 2026 | 6,891.00 | 6,939.00 | 6,712.00 | 6,729.00 | 6,729.00 | -2.52% | 26,831 |
| Aug 13, 2026 | 6,940.00 | 6,990.00 | 6,884.00 | 6,903.00 | 6,903.00 | 0.09% | 32,716 |
| Aug 12, 2026 | 6,851.00 | 6,940.00 | 6,785.00 | 6,896.50 | 6,896.50 | 0.68% | 54,244 |
| Aug 11, 2026 | 6,855.00 | 6,962.00 | 6,832.00 | 6,850.00 | 6,850.00 | -0.06% | 53,427 |
| Aug 10, 2026 | 6,780.00 | 6,925.00 | 6,780.00 | 6,854.00 | 6,854.00 | 1.18% | 53,836 |
| Aug 7, 2026 | 6,900.00 | 7,007.00 | 6,752.50 | 6,774.00 | 6,774.00 | -0.33% | 130,066 |
| Aug 6, 2026 | 6,859.00 | 6,875.00 | 6,770.00 | 6,796.50 | 6,796.50 | 0.04% | 85,917 |
| Aug 5, 2026 | 6,820.00 | 6,957.00 | 6,770.00 | 6,794.00 | 6,794.00 | 0.01% | 33,225 |
| Aug 4, 2026 | 6,800.00 | 6,900.00 | 6,762.00 | 6,793.50 | 6,793.50 | 0.24% | 77,770 |
| Aug 3, 2026 | 6,765.00 | 6,872.00 | 6,756.50 | 6,777.00 | 6,777.00 | 0.60% | 23,390 |
| Jul 31, 2026 | 6,820.00 | 6,871.50 | 6,703.00 | 6,736.50 | 6,736.50 | -0.98% | 48,819 |
| Jul 30, 2026 | 6,790.00 | 6,895.00 | 6,767.00 | 6,803.00 | 6,803.00 | 0.07% | 46,892 |
| Jul 29, 2026 | 6,748.00 | 6,872.50 | 6,640.50 | 6,798.50 | 6,798.50 | 2.23% | 115,335 |
| Jul 28, 2026 | 6,795.00 | 6,900.00 | 6,626.00 | 6,650.00 | 6,650.00 | -2.05% | 78,328 |
| Jul 27, 2026 | 6,590.00 | 6,838.00 | 6,550.00 | 6,789.50 | 6,789.50 | 5.96% | 328,187 |
| Jul 24, 2026 | 6,136.00 | 6,524.50 | 6,077.00 | 6,407.50 | 6,407.50 | 4.53% | 403,648 |
| Jul 23, 2026 | 6,148.50 | 6,328.00 | 6,105.00 | 6,130.00 | 6,130.00 | -0.12% | 54,072 |
| Jul 22, 2026 | 6,225.00 | 6,232.00 | 6,070.00 | 6,137.50 | 6,137.50 | -0.87% | 34,353 |
| Jul 21, 2026 | 6,100.00 | 6,243.00 | 6,100.00 | 6,191.50 | 6,191.50 | 1.64% | 26,156 |
| 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 |