Atul Limited ATUL
NSE · India · Process Industries
INR 5,861.00-54.50 (-0.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5,915.50 | -1.12% | INR 5,980.00 | INR 6,064.50 | INR 5,881.00 | 61.20K |
| 2026-09-29 | INR 5,982.50 | -0.14% | INR 5,975.00 | INR 6,086.50 | INR 5,950.00 | 30.98K |
| 2026-09-28 | INR 5,991.00 | -1.31% | INR 6,070.00 | INR 6,070.00 | INR 5,941.00 | 22.71K |
| 2026-09-25 | INR 6,070.50 | -1.06% | INR 6,164.00 | INR 6,164.00 | INR 6,050.00 | 15.68K |
| 2026-09-24 | INR 6,135.50 | +0.29% | INR 6,100.00 | INR 6,208.50 | INR 6,098.50 | 22.90K |
| 2026-09-23 | INR 6,118.00 | -0.95% | INR 6,199.00 | INR 6,199.00 | INR 6,095.00 | 13.83K |
| 2026-09-22 | INR 6,176.50 | +1.49% | INR 6,128.00 | INR 6,234.00 | INR 6,096.00 | 92.93K |
| 2026-09-21 | INR 6,086.00 | -1.37% | INR 6,120.00 | INR 6,150.00 | INR 6,058.50 | 19.44K |
| 2026-09-18 | INR 6,170.50 | +0.60% | INR 6,133.50 | INR 6,201.00 | INR 6,110.50 | 21.27K |
| 2026-09-17 | INR 6,133.50 | +0.95% | INR 6,070.00 | INR 6,156.00 | INR 6,045.00 | 26.05K |
| 2026-09-16 | INR 6,076.00 | -0.09% | INR 6,000.00 | INR 6,140.50 | INR 5,995.00 | 17.09K |
| 2026-09-15 | INR 6,081.50 | -2.61% | INR 6,250.00 | INR 6,250.00 | INR 6,060.50 | 34.39K |
| 2026-09-14 | INR 6,244.50 | 0.00% | INR 6,244.50 | INR 6,244.50 | INR 6,244.50 | 0 |
| 2026-09-11 | INR 6,244.50 | -1.75% | INR 6,327.00 | INR 6,327.00 | INR 6,156.50 | 33.36K |
| 2026-09-10 | INR 6,356.00 | +2.16% | INR 6,221.50 | INR 6,395.00 | INR 6,209.50 | 31.85K |
| 2026-09-09 | INR 6,221.50 | -1.47% | INR 6,295.00 | INR 6,321.50 | INR 6,203.50 | 18.70K |
| 2026-09-08 | INR 6,314.50 | +0.03% | INR 6,335.00 | INR 6,356.50 | INR 6,305.00 | 12.99K |
| 2026-09-07 | INR 6,312.50 | -1.15% | INR 6,351.50 | INR 6,400.00 | INR 6,302.50 | 21.15K |
| 2026-09-04 | INR 6,386.00 | -1.28% | INR 6,476.00 | INR 6,515.50 | INR 6,370.50 | 18.34K |
| 2026-09-03 | INR 6,469.00 | -0.25% | INR 6,486.00 | INR 6,642.50 | INR 6,446.00 | 54.62K |
| 2026-09-02 | INR 6,485.50 | +0.52% | INR 6,430.00 | INR 6,499.00 | INR 6,358.00 | 22.85K |
| 2026-09-01 | INR 6,452.00 | +0.94% | INR 6,392.00 | INR 6,464.00 | INR 6,371.00 | 12.42K |
| 2026-08-31 | INR 6,392.00 | -1.04% | INR 6,417.00 | INR 6,497.50 | INR 6,370.00 | 30.07K |
| 2026-08-28 | INR 6,459.50 | -1.91% | INR 6,598.00 | INR 6,598.00 | INR 6,437.50 | 28.38K |
| 2026-08-27 | INR 6,585.00 | +0.90% | INR 6,568.00 | INR 6,602.00 | INR 6,481.00 | 38.28K |
| 2026-08-26 | INR 6,526.00 | +0.52% | INR 6,537.00 | INR 6,569.00 | INR 6,474.50 | 23.38K |
| 2026-08-25 | INR 6,492.50 | +1.05% | INR 6,425.00 | INR 6,510.00 | INR 6,386.50 | 30.74K |
| 2026-08-24 | INR 6,425.00 | -1.30% | INR 6,509.50 | INR 6,565.50 | INR 6,408.00 | 41.60K |
| 2026-08-21 | INR 6,509.50 | -0.02% | INR 6,501.50 | INR 6,559.50 | INR 6,460.00 | 28.22K |
| 2026-08-20 | INR 6,510.50 | -1.30% | INR 6,675.00 | INR 6,678.00 | INR 6,491.50 | 22.00K |
| 2026-08-19 | INR 6,596.00 | -0.19% | INR 6,639.50 | INR 6,668.00 | INR 6,522.00 | 32.04K |
| 2026-08-18 | INR 6,608.50 | -1.67% | INR 6,769.50 | INR 6,770.50 | INR 6,585.00 | 23.33K |
| 2026-08-17 | INR 6,721.00 | -0.12% | INR 6,738.50 | INR 6,850.00 | INR 6,705.50 | 28.13K |
| 2026-08-14 | INR 6,729.00 | -2.52% | INR 6,891.00 | INR 6,939.00 | INR 6,712.00 | 26.83K |
| 2026-08-13 | INR 6,903.00 | +0.09% | INR 6,940.00 | INR 6,990.00 | INR 6,884.00 | 32.72K |
| 2026-08-12 | INR 6,896.50 | +0.68% | INR 6,851.00 | INR 6,940.00 | INR 6,785.00 | 54.24K |
| 2026-08-11 | INR 6,850.00 | -0.06% | INR 6,855.00 | INR 6,962.00 | INR 6,832.00 | 53.43K |
| 2026-08-10 | INR 6,854.00 | +1.18% | INR 6,780.00 | INR 6,925.00 | INR 6,780.00 | 53.84K |
| 2026-08-07 | INR 6,774.00 | -0.33% | INR 6,900.00 | INR 7,007.00 | INR 6,752.50 | 130.07K |
| 2026-08-06 | INR 6,796.50 | +0.04% | INR 6,859.00 | INR 6,875.00 | INR 6,770.00 | 85.92K |
| 2026-08-05 | INR 6,794.00 | +0.01% | INR 6,820.00 | INR 6,957.00 | INR 6,770.00 | 33.23K |
| 2026-08-04 | INR 6,793.50 | +0.24% | INR 6,800.00 | INR 6,900.00 | INR 6,762.00 | 77.77K |
| 2026-08-03 | INR 6,777.00 | +0.60% | INR 6,765.00 | INR 6,872.00 | INR 6,756.50 | 23.39K |
| 2026-07-31 | INR 6,736.50 | -0.98% | INR 6,820.00 | INR 6,871.50 | INR 6,703.00 | 48.82K |
| 2026-07-30 | INR 6,803.00 | +0.07% | INR 6,790.00 | INR 6,895.00 | INR 6,767.00 | 46.89K |
| 2026-07-29 | INR 6,798.50 | +2.23% | INR 6,748.00 | INR 6,872.50 | INR 6,640.50 | 115.34K |
| 2026-07-28 | INR 6,650.00 | -2.05% | INR 6,795.00 | INR 6,900.00 | INR 6,626.00 | 78.33K |
| 2026-07-27 | INR 6,789.50 | +5.96% | INR 6,590.00 | INR 6,838.00 | INR 6,550.00 | 328.19K |
| 2026-07-24 | INR 6,407.50 | +4.53% | INR 6,136.00 | INR 6,524.50 | INR 6,077.00 | 403.65K |
| 2026-07-23 | INR 6,130.00 | -0.12% | INR 6,148.50 | INR 6,328.00 | INR 6,105.00 | 54.07K |
| 2026-07-22 | INR 6,137.50 | -0.87% | INR 6,225.00 | INR 6,232.00 | INR 6,070.00 | 34.35K |
| 2026-07-21 | INR 6,191.50 | +1.64% | INR 6,100.00 | INR 6,243.00 | INR 6,100.00 | 26.16K |
| 2026-07-20 | INR 6,091.50 | -0.94% | INR 6,138.00 | INR 6,218.00 | INR 6,080.00 | 20.86K |
| 2026-07-17 | INR 6,149.50 | +0.58% | INR 6,109.00 | INR 6,187.00 | INR 6,020.00 | 49.79K |
| 2026-07-16 | INR 6,114.00 | +0.07% | INR 6,150.00 | INR 6,178.00 | INR 6,050.00 | 31.09K |
| 2026-07-15 | INR 6,110.00 | +0.63% | INR 6,072.00 | INR 6,230.00 | INR 6,072.00 | 24.71K |
| 2026-07-14 | INR 6,072.00 | -3.07% | INR 6,279.00 | INR 6,279.00 | INR 5,992.00 | 63.67K |
| 2026-07-13 | INR 6,264.00 | +0.45% | INR 6,236.00 | INR 6,365.00 | INR 6,187.50 | 33.88K |
| 2026-07-10 | INR 6,236.00 | +0.86% | INR 6,183.00 | INR 6,325.00 | INR 6,170.50 | 69.68K |
| 2026-07-09 | INR 6,183.00 | -1.96% | INR 6,309.50 | INR 6,370.00 | INR 6,159.50 | 36.78K |
| 2026-07-08 | INR 6,306.50 | -1.96% | INR 6,400.00 | INR 6,446.00 | INR 6,300.00 | 20.46K |
| 2026-07-07 | INR 6,432.50 | -0.43% | INR 6,461.50 | INR 6,484.50 | INR 6,406.00 | 17.40K |
| 2026-07-06 | INR 6,460.00 | -1.47% | INR 6,580.00 | INR 6,586.00 | INR 6,452.50 | 16.07K |
| 2026-07-03 | INR 6,556.50 | +1.34% | INR 6,522.00 | INR 6,595.00 | INR 6,406.50 | 21.17K |
| 2026-07-02 | INR 6,469.50 | -1.09% | INR 6,575.00 | INR 6,612.50 | INR 6,460.00 | 17.06K |
| 2026-07-01 | INR 6,541.00 | +1.18% | INR 6,488.00 | INR 6,596.00 | INR 6,460.00 | 19.75K |
| 2026-06-30 | INR 6,464.50 | -2.18% | INR 6,608.50 | INR 6,630.00 | INR 6,435.00 | 24.09K |
| 2026-06-29 | INR 6,608.50 | -0.93% | INR 6,700.00 | INR 6,894.00 | INR 6,580.50 | 36.51K |
| 2026-06-26 | INR 6,670.50 | 0.00% | INR 6,670.50 | INR 6,670.50 | INR 6,670.50 | 0 |
| 2026-06-25 | INR 6,670.50 | +0.88% | INR 6,652.00 | INR 6,709.00 | INR 6,580.00 | 15.38K |
| 2026-06-24 | INR 6,612.50 | +1.62% | INR 6,570.00 | INR 6,622.50 | INR 6,530.00 | 9.27K |
| 2026-06-23 | INR 6,507.00 | -0.60% | INR 6,574.50 | INR 6,625.00 | INR 6,475.00 | 19.18K |
| 2026-06-22 | INR 6,546.00 | +0.99% | INR 6,500.00 | INR 6,555.00 | INR 6,500.00 | 7.82K |
| 2026-06-19 | INR 6,482.00 | -0.28% | INR 6,532.00 | INR 6,540.00 | INR 6,401.50 | 24.10K |
| 2026-06-18 | INR 6,500.00 | +0.70% | INR 6,499.00 | INR 6,575.00 | INR 6,465.50 | 33.17K |
| 2026-06-17 | INR 6,455.00 | -1.96% | INR 6,552.00 | INR 6,642.00 | INR 6,435.00 | 27.11K |
| 2026-06-16 | INR 6,584.00 | +0.23% | INR 6,638.50 | INR 6,659.50 | INR 6,572.00 | 11.72K |
| 2026-06-15 | INR 6,569.00 | +0.79% | INR 6,649.00 | INR 6,651.00 | INR 6,550.00 | 18.94K |
| 2026-06-12 | INR 6,517.50 | +0.32% | INR 6,520.00 | INR 6,619.00 | INR 6,502.00 | 21.71K |
| 2026-06-11 | INR 6,496.50 | -2.18% | INR 6,640.00 | INR 6,640.00 | INR 6,477.00 | 7.07K |
| 2026-06-10 | INR 6,641.50 | -0.19% | INR 6,632.00 | INR 6,678.50 | INR 6,593.00 | 13.12K |
| 2026-06-09 | INR 6,654.00 | +0.93% | INR 6,679.00 | INR 6,688.00 | INR 6,603.50 | 4.73K |
| 2026-06-08 | INR 6,592.50 | -1.29% | INR 6,650.00 | INR 6,790.00 | INR 6,480.50 | 23.26K |
| 2026-06-05 | INR 6,678.50 | -0.90% | INR 6,751.00 | INR 6,829.00 | INR 6,650.00 | 9.66K |
| 2026-06-04 | INR 6,739.00 | +1.25% | INR 6,610.00 | INR 6,801.00 | INR 6,610.00 | 16.53K |
| 2026-06-03 | INR 6,655.50 | +0.22% | INR 6,690.00 | INR 6,699.50 | INR 6,611.50 | 15.29K |
| 2026-06-02 | INR 6,641.00 | -0.67% | INR 6,685.00 | INR 6,718.00 | INR 6,539.00 | 56.97K |
| 2026-06-01 | INR 6,685.50 | -2.48% | INR 6,887.50 | INR 6,950.00 | INR 6,657.00 | 22.11K |
| 2026-05-29 | INR 6,855.50 | -2.10% | INR 7,002.50 | INR 7,007.50 | INR 6,758.50 | 16.81K |
| 2026-05-28 | INR 7,002.50 | 0.00% | INR 7,002.50 | INR 7,002.50 | INR 7,002.50 | 0 |