Atul Auto Limited (NSE:ATULAUTO)
India · Delayed Price · Currency is INR 538.75
+29.65 (5.82%)
Sep 5, 2025, 3:30 PM IST
Atul Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 500.00 | 554.00 | 492.05 | 538.75 | 538.75 | 5.82% | 8,936,872 |
| Sep 4, 2025 | 460.50 | 518.00 | 454.95 | 509.10 | 509.10 | 17.09% | 10,694,101 |
| Sep 3, 2025 | 433.60 | 437.95 | 432.00 | 434.80 | 434.80 | 0.44% | 29,956 |
| Sep 2, 2025 | 440.80 | 440.80 | 430.15 | 432.90 | 432.90 | -1.29% | 63,187 |
| Sep 1, 2025 | 430.15 | 446.80 | 426.30 | 438.55 | 438.55 | 2.87% | 91,253 |
| Aug 29, 2025 | 432.20 | 433.35 | 424.10 | 426.30 | 426.30 | -0.30% | 41,975 |
| Aug 28, 2025 | 434.00 | 434.70 | 420.00 | 427.60 | 427.60 | -0.44% | 50,891 |
| Aug 26, 2025 | 441.60 | 443.95 | 425.00 | 429.50 | 429.50 | -2.51% | 45,224 |
| Aug 25, 2025 | 449.95 | 449.95 | 438.00 | 440.55 | 440.55 | -1.24% | 35,721 |
| Aug 22, 2025 | 451.75 | 452.20 | 444.00 | 446.10 | 446.10 | -0.79% | 24,557 |
| Aug 21, 2025 | 457.15 | 459.90 | 447.15 | 449.65 | 449.65 | -1.64% | 42,495 |
| Aug 20, 2025 | 455.00 | 464.55 | 453.95 | 457.15 | 457.15 | 0.86% | 67,771 |
| Aug 19, 2025 | 447.00 | 456.05 | 440.00 | 453.25 | 453.25 | 2.91% | 89,783 |
| Aug 18, 2025 | 431.00 | 451.10 | 429.85 | 440.45 | 440.45 | 3.45% | 158,402 |
| Aug 14, 2025 | 432.10 | 432.10 | 424.00 | 425.75 | 425.75 | -0.53% | 21,288 |
| Aug 13, 2025 | 426.10 | 431.60 | 423.00 | 428.00 | 428.00 | 0.66% | 20,659 |
| Aug 12, 2025 | 424.25 | 429.00 | 424.00 | 425.20 | 425.20 | 0.07% | 20,538 |
| Aug 11, 2025 | 432.50 | 435.05 | 422.60 | 424.90 | 424.90 | -2.31% | 51,314 |
| Aug 8, 2025 | 445.15 | 448.65 | 430.15 | 434.95 | 434.95 | -2.29% | 58,385 |
| Aug 7, 2025 | 445.00 | 457.95 | 439.35 | 445.15 | 445.15 | 0.30% | 253,829 |
| Aug 6, 2025 | 447.70 | 448.70 | 440.00 | 443.80 | 443.80 | -0.87% | 27,741 |
| Aug 5, 2025 | 445.00 | 453.50 | 444.35 | 447.70 | 447.70 | 0.41% | 28,802 |
| Aug 4, 2025 | 444.00 | 448.50 | 442.90 | 445.85 | 445.85 | 0.58% | 19,783 |
| Aug 1, 2025 | 440.50 | 459.00 | 440.50 | 443.30 | 443.30 | -0.23% | 91,164 |
| Jul 31, 2025 | 442.00 | 447.95 | 441.20 | 444.30 | 444.30 | -1.31% | 32,444 |
| Jul 30, 2025 | 450.50 | 455.45 | 448.00 | 450.20 | 450.20 | -0.03% | 24,586 |
| Jul 29, 2025 | 448.00 | 454.85 | 445.00 | 450.35 | 450.35 | 0.14% | 36,814 |
| Jul 28, 2025 | 457.00 | 457.50 | 446.35 | 449.70 | 449.70 | -1.72% | 46,171 |
| Jul 25, 2025 | 464.00 | 464.00 | 454.00 | 457.55 | 457.55 | -1.70% | 46,419 |
| Jul 24, 2025 | 453.80 | 477.00 | 452.00 | 465.45 | 465.45 | 3.04% | 224,444 |
| Jul 23, 2025 | 453.00 | 454.80 | 449.00 | 451.70 | 451.70 | -0.26% | 32,870 |
| Jul 22, 2025 | 457.00 | 461.30 | 449.75 | 452.90 | 452.90 | -0.82% | 35,109 |
| Jul 21, 2025 | 463.50 | 464.15 | 455.00 | 456.65 | 456.65 | -1.58% | 31,013 |
| Jul 18, 2025 | 470.05 | 477.85 | 462.50 | 464.00 | 464.00 | -1.63% | 73,017 |
| Jul 17, 2025 | 469.75 | 476.70 | 467.10 | 471.70 | 471.70 | 0.74% | 86,369 |
| Jul 16, 2025 | 460.05 | 471.40 | 458.00 | 468.25 | 468.25 | 1.78% | 111,788 |
| Jul 15, 2025 | 463.35 | 471.20 | 458.50 | 460.05 | 460.05 | -0.45% | 53,469 |
| Jul 14, 2025 | 448.00 | 466.05 | 446.95 | 462.15 | 462.15 | 2.55% | 67,805 |
| Jul 11, 2025 | 457.00 | 457.65 | 449.00 | 450.65 | 450.65 | -0.91% | 30,605 |
| Jul 10, 2025 | 446.00 | 458.00 | 446.00 | 454.80 | 454.80 | 1.71% | 54,987 |
| Jul 9, 2025 | 453.00 | 453.00 | 445.85 | 447.15 | 447.15 | -0.77% | 43,316 |
| Jul 8, 2025 | 459.00 | 459.70 | 447.10 | 450.60 | 450.60 | -1.21% | 40,282 |
| Jul 7, 2025 | 453.00 | 460.00 | 451.25 | 456.10 | 456.10 | 0.31% | 37,869 |
| Jul 4, 2025 | 451.90 | 456.70 | 449.60 | 454.70 | 454.70 | 0.63% | 39,314 |
| Jul 3, 2025 | 452.05 | 455.05 | 449.85 | 451.85 | 451.85 | -0.10% | 36,367 |
| Jul 2, 2025 | 455.40 | 458.25 | 449.10 | 452.30 | 452.30 | -0.47% | 41,151 |
| Jul 1, 2025 | 459.90 | 465.80 | 451.50 | 454.45 | 454.45 | -1.19% | 72,965 |
| Jun 30, 2025 | 456.65 | 465.00 | 456.50 | 459.90 | 459.90 | 0.98% | 61,661 |
| Jun 27, 2025 | 459.30 | 462.85 | 454.40 | 455.45 | 455.45 | -0.08% | 57,777 |
| Jun 26, 2025 | 454.00 | 461.70 | 452.10 | 455.80 | 455.80 | -0.08% | 42,452 |