Atul Auto Limited (NSE:ATULAUTO)
India · Delayed Price · Currency is INR 411.85
+29.65 (7.76%)
Apr 1, 2026, 3:29 PM IST
NSE:ATULAUTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 402.00 | 420.20 | 396.00 | 413.10 | 413.10 | 8.08% | 309,488 |
| Mar 30, 2026 | 393.55 | 399.50 | 380.05 | 382.20 | 382.20 | -4.63% | 115,054 |
| Mar 27, 2026 | 412.20 | 414.05 | 395.30 | 400.75 | 400.75 | -3.52% | 151,699 |
| Mar 25, 2026 | 414.70 | 428.25 | 411.10 | 415.35 | 415.35 | 0.68% | 179,786 |
| Mar 24, 2026 | 400.00 | 415.60 | 395.15 | 412.55 | 412.55 | 5.48% | 136,967 |
| Mar 23, 2026 | 408.85 | 411.95 | 390.00 | 391.10 | 391.10 | -6.22% | 138,813 |
| Mar 20, 2026 | 421.20 | 424.25 | 414.00 | 417.05 | 417.05 | 0.28% | 75,987 |
| Mar 19, 2026 | 419.25 | 423.60 | 412.60 | 415.90 | 415.90 | -2.20% | 112,042 |
| Mar 18, 2026 | 412.00 | 431.90 | 412.00 | 425.25 | 425.25 | 3.35% | 172,455 |
| Mar 17, 2026 | 410.00 | 416.00 | 404.75 | 411.45 | 411.45 | 1.45% | 95,017 |
| Mar 16, 2026 | 406.05 | 412.00 | 396.70 | 405.55 | 405.55 | -0.37% | 138,586 |
| Mar 13, 2026 | 426.85 | 427.00 | 403.40 | 407.05 | 407.05 | -4.18% | 135,003 |
| Mar 12, 2026 | 426.95 | 428.00 | 416.85 | 424.80 | 424.80 | -1.50% | 121,249 |
| Mar 11, 2026 | 432.20 | 441.45 | 429.60 | 431.25 | 431.25 | -0.19% | 136,313 |
| Mar 10, 2026 | 430.70 | 434.00 | 421.05 | 432.05 | 432.05 | 2.31% | 170,233 |
| Mar 9, 2026 | 439.35 | 439.35 | 418.00 | 422.30 | 422.30 | -5.14% | 191,302 |
| Mar 6, 2026 | 450.55 | 456.90 | 442.00 | 445.20 | 445.20 | -1.68% | 116,167 |
| Mar 5, 2026 | 455.00 | 462.00 | 441.50 | 452.80 | 452.80 | -0.24% | 184,843 |
| Mar 4, 2026 | 475.00 | 475.00 | 450.10 | 453.90 | 453.90 | -4.94% | 367,485 |
| Mar 2, 2026 | 475.00 | 509.40 | 469.60 | 477.50 | 477.50 | -3.69% | 488,445 |
| Feb 27, 2026 | 503.00 | 518.40 | 492.80 | 495.80 | 495.80 | -1.39% | 500,297 |
| Feb 26, 2026 | 477.10 | 523.95 | 477.10 | 502.80 | 502.80 | 5.25% | 2,600,917 |
| Feb 25, 2026 | 475.05 | 481.50 | 470.70 | 477.70 | 477.70 | 0.91% | 122,243 |
| Feb 24, 2026 | 480.10 | 482.85 | 462.85 | 473.40 | 473.40 | -1.45% | 187,377 |
| Feb 23, 2026 | 478.95 | 509.00 | 477.10 | 480.35 | 480.35 | 1.06% | 345,665 |
| Feb 20, 2026 | 494.00 | 497.35 | 472.35 | 475.30 | 475.30 | -3.97% | 291,584 |
| Feb 19, 2026 | 522.00 | 523.55 | 491.10 | 494.95 | 494.95 | -4.96% | 288,053 |
| Feb 18, 2026 | 525.00 | 525.00 | 504.05 | 520.80 | 520.80 | 1.21% | 447,353 |
| Feb 17, 2026 | 500.00 | 520.50 | 497.85 | 514.55 | 514.55 | 3.35% | 436,843 |
| Feb 16, 2026 | 499.95 | 518.00 | 495.55 | 497.85 | 497.85 | -0.50% | 249,432 |
| Feb 13, 2026 | 507.95 | 514.15 | 496.00 | 500.35 | 500.35 | -2.32% | 200,039 |
| Feb 12, 2026 | 500.35 | 527.20 | 495.60 | 512.25 | 512.25 | 2.38% | 490,896 |
| Feb 11, 2026 | 514.70 | 518.50 | 497.15 | 500.35 | 500.35 | -3.44% | 267,867 |
| Feb 10, 2026 | 483.00 | 531.00 | 475.00 | 518.15 | 518.15 | 6.82% | 1,937,197 |
| Feb 9, 2026 | 481.15 | 505.00 | 477.60 | 485.05 | 485.05 | 8.80% | 3,411,805 |
| Feb 6, 2026 | 432.10 | 448.00 | 428.10 | 445.80 | 445.80 | 3.28% | 162,088 |
| Feb 5, 2026 | 435.00 | 437.90 | 430.05 | 431.65 | 431.65 | -0.92% | 56,134 |
| Feb 4, 2026 | 428.10 | 437.65 | 422.15 | 435.65 | 435.65 | 1.74% | 96,632 |
| Feb 3, 2026 | 437.30 | 447.95 | 425.05 | 428.20 | 428.20 | 1.19% | 271,295 |
| Feb 2, 2026 | 396.15 | 436.00 | 383.15 | 423.15 | 423.15 | 6.67% | 3,072,283 |
| Feb 1, 2026 | 403.10 | 407.00 | 390.15 | 396.70 | 396.70 | -1.11% | 35,821 |
| Jan 30, 2026 | 394.85 | 409.50 | 392.00 | 401.15 | 401.15 | 0.41% | 53,070 |
| Jan 29, 2026 | 402.90 | 408.00 | 393.65 | 399.50 | 399.50 | -0.82% | 46,672 |
| Jan 28, 2026 | 386.00 | 405.50 | 386.00 | 402.80 | 402.80 | 3.64% | 95,542 |
| Jan 27, 2026 | 390.90 | 393.40 | 381.15 | 388.65 | 388.65 | -0.09% | 66,261 |
| Jan 23, 2026 | 397.00 | 402.65 | 385.10 | 389.00 | 389.00 | -2.36% | 65,878 |
| Jan 22, 2026 | 397.95 | 404.90 | 394.00 | 398.40 | 398.40 | 1.36% | 115,558 |
| Jan 21, 2026 | 403.00 | 411.40 | 384.80 | 393.05 | 393.05 | -3.51% | 151,571 |
| Jan 20, 2026 | 426.50 | 429.00 | 405.15 | 407.35 | 407.35 | -4.40% | 136,544 |
| Jan 19, 2026 | 432.00 | 433.20 | 423.25 | 426.10 | 426.10 | -1.80% | 68,546 |