Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,392.00
-67.50 (-1.04%)
Aug 31, 2026, 3:30 PM IST
NSE:ATUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6,417.00 | 6,497.50 | 6,391.00 | 6,413.50 | - | -0.71% | 7,698 |
| 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 |
| 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 |