Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,855.50
-147.00 (-2.10%)
May 29, 2026, 3:29 PM IST
NSE:ATUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,002.50 | 7,007.50 | 6,758.50 | 6,855.50 | 6,855.50 | -2.10% | 16,807 |
| May 27, 2026 | 7,018.00 | 7,088.00 | 6,935.00 | 7,002.50 | 7,002.50 | -0.22% | 11,464 |
| May 26, 2026 | 7,025.00 | 7,101.00 | 6,972.00 | 7,018.00 | 7,018.00 | -0.31% | 20,398 |
| May 25, 2026 | 7,099.00 | 7,099.00 | 7,000.00 | 7,039.50 | 7,039.50 | 0.07% | 14,184 |
| May 22, 2026 | 7,071.00 | 7,110.50 | 6,965.50 | 7,034.50 | 7,034.50 | -0.32% | 12,919 |
| May 21, 2026 | 7,028.50 | 7,170.00 | 6,980.50 | 7,057.00 | 7,057.00 | 0.93% | 27,345 |
| May 20, 2026 | 7,000.00 | 7,115.00 | 6,938.00 | 6,992.00 | 6,992.00 | -0.82% | 26,507 |
| May 19, 2026 | 6,905.00 | 7,135.00 | 6,905.00 | 7,050.00 | 7,050.00 | 2.43% | 27,743 |
| May 18, 2026 | 7,110.50 | 7,128.00 | 6,778.00 | 6,882.50 | 6,882.50 | -3.06% | 60,464 |
| May 15, 2026 | 6,976.00 | 7,140.00 | 6,976.00 | 7,100.00 | 7,100.00 | 1.87% | 23,729 |
| May 14, 2026 | 6,990.00 | 7,099.00 | 6,953.50 | 6,970.00 | 6,970.00 | -0.26% | 21,148 |
| May 13, 2026 | 6,886.50 | 7,070.00 | 6,862.00 | 6,988.00 | 6,988.00 | 1.99% | 39,652 |
| May 12, 2026 | 6,870.00 | 6,939.50 | 6,804.00 | 6,851.50 | 6,851.50 | -0.59% | 57,814 |
| May 11, 2026 | 7,050.00 | 7,051.00 | 6,870.00 | 6,892.00 | 6,892.00 | -2.77% | 22,001 |
| May 8, 2026 | 7,025.00 | 7,112.00 | 7,016.50 | 7,088.50 | 7,088.50 | 0.78% | 33,172 |
| May 7, 2026 | 7,171.00 | 7,180.00 | 6,986.00 | 7,033.50 | 7,033.50 | -1.05% | 21,359 |
| May 6, 2026 | 6,956.00 | 7,150.00 | 6,920.50 | 7,108.00 | 7,108.00 | 2.85% | 35,239 |
| May 5, 2026 | 7,010.00 | 7,054.00 | 6,876.50 | 6,911.00 | 6,911.00 | -0.55% | 24,256 |
| May 4, 2026 | 6,890.00 | 7,030.00 | 6,857.00 | 6,949.50 | 6,949.50 | 1.94% | 33,904 |
| Apr 30, 2026 | 6,790.00 | 6,844.50 | 6,703.00 | 6,817.50 | 6,817.50 | 0.08% | 24,570 |
| Apr 29, 2026 | 6,867.50 | 6,983.50 | 6,769.50 | 6,812.00 | 6,812.00 | -0.63% | 27,047 |
| Apr 28, 2026 | 6,700.00 | 7,029.50 | 6,680.00 | 6,855.00 | 6,855.00 | 2.31% | 72,001 |
| Apr 27, 2026 | 6,750.00 | 6,770.00 | 6,554.50 | 6,700.00 | 6,700.00 | 0.29% | 70,212 |
| Apr 24, 2026 | 6,798.00 | 6,999.00 | 6,605.00 | 6,680.50 | 6,680.50 | -0.69% | 317,741 |
| Apr 23, 2026 | 6,670.00 | 6,889.00 | 6,575.00 | 6,727.00 | 6,727.00 | 0.91% | 103,969 |
| Apr 22, 2026 | 6,580.00 | 6,707.00 | 6,550.00 | 6,666.50 | 6,666.50 | 1.67% | 18,911 |
| Apr 21, 2026 | 6,549.00 | 6,682.50 | 6,530.00 | 6,557.00 | 6,557.00 | 0.32% | 41,650 |
| Apr 20, 2026 | 6,620.00 | 6,641.00 | 6,510.50 | 6,536.00 | 6,536.00 | -0.97% | 9,944 |
| Apr 17, 2026 | 6,598.50 | 6,617.50 | 6,555.00 | 6,600.00 | 6,600.00 | 0.02% | 19,597 |
| Apr 16, 2026 | 6,590.00 | 6,615.00 | 6,539.50 | 6,598.50 | 6,598.50 | 0.75% | 13,224 |
| Apr 15, 2026 | 6,408.50 | 6,580.00 | 6,351.00 | 6,549.50 | 6,549.50 | 3.82% | 23,342 |
| Apr 13, 2026 | 6,323.50 | 6,423.00 | 6,289.50 | 6,308.50 | 6,308.50 | -2.19% | 8,962 |
| Apr 10, 2026 | 6,456.50 | 6,520.00 | 6,403.50 | 6,450.00 | 6,450.00 | -0.10% | 23,083 |
| Apr 9, 2026 | 6,335.00 | 6,497.00 | 6,335.00 | 6,456.50 | 6,456.50 | 1.07% | 10,371 |
| Apr 8, 2026 | 6,300.00 | 6,423.50 | 6,271.50 | 6,388.00 | 6,388.00 | 2.84% | 11,929 |
| Apr 7, 2026 | 6,187.00 | 6,260.00 | 6,148.50 | 6,211.50 | 6,211.50 | 1.02% | 11,493 |
| Apr 6, 2026 | 6,300.00 | 6,372.00 | 6,125.00 | 6,149.00 | 6,149.00 | -2.33% | 17,885 |
| Apr 2, 2026 | 6,410.00 | 6,410.00 | 6,260.00 | 6,296.00 | 6,296.00 | -2.18% | 13,862 |
| Apr 1, 2026 | 6,399.00 | 6,506.50 | 6,310.50 | 6,436.50 | 6,436.50 | 1.07% | 29,298 |
| Mar 30, 2026 | 6,240.00 | 6,385.50 | 6,082.50 | 6,368.50 | 6,368.50 | 2.06% | 44,569 |
| Mar 27, 2026 | 6,200.00 | 6,261.00 | 6,149.00 | 6,240.00 | 6,240.00 | 0.30% | 33,678 |
| 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 |