Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,022.50
-59.50 (-0.98%)
Oct 21, 2026, 3:30 PM IST
NSE:ATUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 6,201.00 | 6,290.00 | 5,950.00 | 6,022.50 | 6,022.50 | -0.98% | 32,345 |
| Oct 19, 2026 | 6,229.00 | 6,229.00 | 6,070.00 | 6,082.00 | 6,082.00 | -1.85% | 11,282 |
| Oct 16, 2026 | 6,166.00 | 6,242.00 | 6,125.50 | 6,196.50 | 6,196.50 | -0.01% | 19,934 |
| Oct 15, 2026 | 5,972.50 | 6,302.50 | 5,972.00 | 6,197.00 | 6,197.00 | 3.77% | 68,849 |
| Oct 14, 2026 | 5,954.50 | 6,074.50 | 5,950.00 | 5,972.00 | 5,972.00 | -0.43% | 34,518 |
| Oct 13, 2026 | 5,980.00 | 6,014.00 | 5,961.50 | 5,998.00 | 5,998.00 | 0.33% | 11,322 |
| Oct 12, 2026 | 5,891.00 | 6,017.00 | 5,891.00 | 5,978.50 | 5,978.50 | 1.63% | 53,069 |
| Oct 9, 2026 | 5,923.00 | 5,980.50 | 5,860.50 | 5,882.50 | 5,882.50 | -0.68% | 11,975 |
| Oct 8, 2026 | 6,015.50 | 6,022.00 | 5,904.00 | 5,923.00 | 5,923.00 | -1.28% | 25,841 |
| Oct 7, 2026 | 6,000.00 | 6,025.00 | 5,917.00 | 5,999.50 | 5,999.50 | -0.01% | 45,518 |
| Oct 6, 2026 | 5,918.00 | 6,015.00 | 5,835.00 | 6,000.00 | 6,000.00 | 2.46% | 37,620 |
| Oct 5, 2026 | 5,899.00 | 5,930.00 | 5,827.50 | 5,856.00 | 5,856.00 | -0.09% | 41,593 |
| Oct 1, 2026 | 5,910.00 | 5,944.50 | 5,798.00 | 5,861.00 | 5,861.00 | -0.92% | 22,403 |
| Sep 30, 2026 | 5,980.00 | 6,064.50 | 5,881.00 | 5,915.50 | 5,915.50 | -1.12% | 61,199 |
| Sep 29, 2026 | 5,975.00 | 6,086.50 | 5,950.00 | 5,982.50 | 5,982.50 | -0.14% | 30,980 |
| Sep 28, 2026 | 6,070.00 | 6,070.00 | 5,941.00 | 5,991.00 | 5,991.00 | -1.31% | 22,706 |
| Sep 25, 2026 | 6,164.00 | 6,164.00 | 6,050.00 | 6,070.50 | 6,070.50 | -1.06% | 15,678 |
| Sep 24, 2026 | 6,100.00 | 6,208.50 | 6,098.50 | 6,135.50 | 6,135.50 | 0.29% | 22,896 |
| 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 |