Atul Ltd (NSE:ATUL)
India · Delayed Price · Currency is INR 6,704.00
+23.50 (0.35%)
Apr 27, 2026, 3:29 PM IST
NSE:ATUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6,150.00 | 6,325.00 | 6,055.00 | 6,302.50 | 6,302.50 | 1.60% | 24,270 |
| Mar 11, 2026 | 6,079.50 | 6,227.50 | 6,010.00 | 6,203.00 | 6,203.00 | 2.39% | 31,283 |
| Mar 10, 2026 | 6,225.00 | 6,256.00 | 5,977.00 | 6,058.50 | 6,058.50 | -1.27% | 39,036 |
| Mar 9, 2026 | 6,384.00 | 6,384.00 | 6,106.00 | 6,136.50 | 6,136.50 | -4.34% | 23,090 |
| Mar 6, 2026 | 6,500.00 | 6,584.50 | 6,370.00 | 6,415.00 | 6,415.00 | -2.23% | 7,485 |
| Mar 5, 2026 | 6,575.00 | 6,620.00 | 6,371.50 | 6,561.00 | 6,561.00 | 0.81% | 13,760 |
| Mar 4, 2026 | 6,460.00 | 6,737.50 | 6,258.00 | 6,508.00 | 6,508.00 | -0.35% | 19,718 |
| Mar 2, 2026 | 6,545.00 | 6,582.50 | 6,472.00 | 6,531.00 | 6,531.00 | -2.14% | 15,306 |
| Feb 27, 2026 | 6,549.50 | 6,815.00 | 6,475.00 | 6,674.00 | 6,674.00 | 2.23% | 38,087 |
| Feb 26, 2026 | 6,540.00 | 6,609.00 | 6,486.00 | 6,528.50 | 6,528.50 | -0.18% | 12,287 |
| Feb 25, 2026 | 6,500.00 | 6,549.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.11% | 14,654 |
| Feb 24, 2026 | 6,535.00 | 6,535.00 | 6,440.00 | 6,468.00 | 6,468.00 | -0.90% | 60,680 |
| Feb 23, 2026 | 6,624.00 | 6,646.00 | 6,456.00 | 6,527.00 | 6,527.00 | -0.82% | 64,198 |
| Feb 20, 2026 | 6,600.00 | 6,621.50 | 6,533.00 | 6,581.00 | 6,581.00 | -0.29% | 38,215 |
| Feb 19, 2026 | 6,645.00 | 6,660.00 | 6,565.00 | 6,600.00 | 6,600.00 | -0.62% | 17,422 |
| Feb 18, 2026 | 6,640.00 | 6,654.00 | 6,570.00 | 6,641.00 | 6,641.00 | -0.17% | 9,961 |
| Feb 17, 2026 | 6,547.50 | 6,719.50 | 6,516.50 | 6,652.50 | 6,652.50 | 1.60% | 16,305 |
| Feb 16, 2026 | 6,607.00 | 6,619.00 | 6,534.50 | 6,547.50 | 6,547.50 | -1.31% | 7,240 |
| Feb 13, 2026 | 6,600.50 | 6,666.00 | 6,492.00 | 6,634.50 | 6,634.50 | 0.09% | 14,694 |
| Feb 12, 2026 | 6,610.00 | 6,714.00 | 6,515.00 | 6,628.50 | 6,628.50 | -0.53% | 27,128 |
| Feb 11, 2026 | 6,615.00 | 6,724.00 | 6,535.00 | 6,664.00 | 6,664.00 | 0.30% | 22,912 |
| Feb 10, 2026 | 6,530.00 | 6,720.00 | 6,480.00 | 6,644.00 | 6,644.00 | 1.73% | 26,839 |