Atul Auto Ltd ATULAUTO
NSE · India · Consumer Durables
INR 424.00-24.15 (-5.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 424.80 | -5.21% | INR 449.65 | INR 467.95 | INR 420.25 | 671.72K |
| 2026-09-30 | INR 448.15 | +2.14% | INR 440.00 | INR 454.00 | INR 440.00 | 83.53K |
| 2026-09-29 | INR 438.75 | -0.41% | INR 438.60 | INR 440.70 | INR 432.60 | 45.34K |
| 2026-09-28 | INR 440.55 | -1.72% | INR 450.45 | INR 450.50 | INR 438.25 | 39.66K |
| 2026-09-25 | INR 448.25 | +0.16% | INR 449.80 | INR 451.75 | INR 442.30 | 35.10K |
| 2026-09-24 | INR 447.55 | -2.23% | INR 457.75 | INR 457.75 | INR 445.00 | 48.77K |
| 2026-09-23 | INR 457.75 | +2.50% | INR 445.70 | INR 461.80 | INR 445.50 | 96.93K |
| 2026-09-22 | INR 446.60 | -0.53% | INR 450.45 | INR 454.40 | INR 444.00 | 35.64K |
| 2026-09-21 | INR 449.00 | +0.57% | INR 450.00 | INR 458.00 | INR 442.00 | 87.16K |
| 2026-09-18 | INR 446.45 | +1.14% | INR 441.65 | INR 453.00 | INR 441.65 | 52.42K |
| 2026-09-17 | INR 441.40 | +1.15% | INR 438.00 | INR 443.55 | INR 435.40 | 52.15K |
| 2026-09-16 | INR 436.40 | -0.47% | INR 443.00 | INR 443.00 | INR 427.20 | 63.31K |
| 2026-09-15 | INR 438.45 | -1.60% | INR 446.50 | INR 460.00 | INR 435.15 | 132.60K |
| 2026-09-14 | INR 445.60 | 0.00% | INR 445.60 | INR 445.60 | INR 445.60 | 0 |
| 2026-09-11 | INR 445.60 | -0.90% | INR 448.95 | INR 449.80 | INR 439.85 | 59.36K |
| 2026-09-10 | INR 449.65 | -1.41% | INR 447.10 | INR 457.90 | INR 447.10 | 96.65K |
| 2026-09-09 | INR 456.10 | -0.61% | INR 458.30 | INR 460.00 | INR 455.00 | 46.30K |
| 2026-09-08 | INR 458.90 | -0.04% | INR 460.05 | INR 463.90 | INR 457.30 | 80.48K |
| 2026-09-07 | INR 459.10 | -1.30% | INR 462.00 | INR 465.45 | INR 458.10 | 58.66K |
| 2026-09-04 | INR 465.15 | +0.83% | INR 462.00 | INR 467.20 | INR 458.35 | 88.51K |
| 2026-09-03 | INR 461.30 | -1.09% | INR 467.30 | INR 470.80 | INR 457.50 | 161.35K |
| 2026-09-02 | INR 466.40 | -2.03% | INR 476.05 | INR 476.70 | INR 464.70 | 124.49K |
| 2026-09-01 | INR 476.05 | -2.19% | INR 490.00 | INR 500.00 | INR 474.10 | 454.06K |
| 2026-08-31 | INR 486.70 | +0.69% | INR 483.40 | INR 490.00 | INR 477.25 | 80.55K |
| 2026-08-28 | INR 483.35 | +0.46% | INR 482.10 | INR 485.80 | INR 479.05 | 49.11K |
| 2026-08-27 | INR 481.15 | -1.30% | INR 487.90 | INR 491.90 | INR 480.00 | 64.30K |
| 2026-08-26 | INR 487.50 | +0.32% | INR 485.10 | INR 489.35 | INR 485.10 | 35.51K |
| 2026-08-25 | INR 485.95 | +0.11% | INR 488.95 | INR 488.95 | INR 480.55 | 84.86K |
| 2026-08-24 | INR 485.40 | +0.49% | INR 483.95 | INR 491.80 | INR 483.30 | 88.45K |
| 2026-08-21 | INR 483.05 | -0.88% | INR 487.00 | INR 491.35 | INR 481.60 | 74.29K |
| 2026-08-20 | INR 487.35 | -0.36% | INR 490.00 | INR 495.80 | INR 485.10 | 64.61K |
| 2026-08-19 | INR 489.10 | -0.85% | INR 495.75 | INR 495.75 | INR 488.20 | 60.50K |
| 2026-08-18 | INR 493.30 | -0.94% | INR 494.25 | INR 501.05 | INR 491.00 | 74.01K |
| 2026-08-17 | INR 498.00 | +0.69% | INR 497.95 | INR 505.95 | INR 492.15 | 136.92K |
| 2026-08-14 | INR 494.60 | -1.11% | INR 500.00 | INR 509.85 | INR 492.30 | 105.06K |
| 2026-08-13 | INR 500.15 | -0.76% | INR 508.40 | INR 514.70 | INR 497.40 | 198.22K |
| 2026-08-12 | INR 504.00 | +2.00% | INR 498.00 | INR 515.00 | INR 496.80 | 388.25K |
| 2026-08-11 | INR 494.10 | -2.96% | INR 513.00 | INR 516.80 | INR 490.95 | 479.03K |
| 2026-08-10 | INR 509.15 | -11.74% | INR 574.25 | INR 574.25 | INR 505.05 | 1.09M |
| 2026-08-07 | INR 576.90 | -0.46% | INR 580.00 | INR 592.00 | INR 566.65 | 297.80K |
| 2026-08-06 | INR 579.55 | -0.24% | INR 583.20 | INR 586.00 | INR 574.60 | 239.27K |
| 2026-08-05 | INR 580.95 | +4.15% | INR 558.80 | INR 596.55 | INR 558.10 | 1.11M |
| 2026-08-04 | INR 557.80 | -0.99% | INR 570.00 | INR 579.80 | INR 552.00 | 640.80K |
| 2026-08-03 | INR 563.35 | +9.29% | INR 521.50 | INR 573.75 | INR 520.00 | 2.00M |
| 2026-07-31 | INR 515.45 | -0.11% | INR 522.40 | INR 538.95 | INR 512.20 | 748.01K |
| 2026-07-30 | INR 516.00 | +4.20% | INR 495.20 | INR 522.00 | INR 492.00 | 1.17M |
| 2026-07-29 | INR 495.20 | +4.06% | INR 478.85 | INR 498.00 | INR 476.60 | 130.62K |
| 2026-07-28 | INR 475.90 | -1.32% | INR 482.75 | INR 485.70 | INR 472.30 | 52.73K |
| 2026-07-27 | INR 482.25 | +1.87% | INR 480.95 | INR 487.75 | INR 477.10 | 51.51K |
| 2026-07-24 | INR 473.40 | -0.06% | INR 468.10 | INR 477.70 | INR 461.95 | 82.16K |
| 2026-07-23 | INR 473.70 | -1.10% | INR 476.00 | INR 484.50 | INR 471.10 | 53.57K |
| 2026-07-22 | INR 478.95 | -1.00% | INR 487.00 | INR 490.00 | INR 477.60 | 46.53K |
| 2026-07-21 | INR 483.80 | +0.59% | INR 479.70 | INR 487.05 | INR 479.70 | 33.30K |
| 2026-07-20 | INR 480.95 | -0.52% | INR 478.05 | INR 486.75 | INR 476.05 | 59.86K |
| 2026-07-17 | INR 483.45 | -0.41% | INR 485.45 | INR 488.00 | INR 479.10 | 61.19K |
| 2026-07-16 | INR 485.45 | +1.26% | INR 482.00 | INR 488.25 | INR 478.80 | 58.45K |
| 2026-07-15 | INR 479.40 | +0.75% | INR 480.50 | INR 488.80 | INR 477.55 | 47.50K |
| 2026-07-14 | INR 475.85 | -2.35% | INR 487.00 | INR 487.80 | INR 469.00 | 135.92K |
| 2026-07-13 | INR 487.30 | -0.80% | INR 489.15 | INR 492.40 | INR 485.50 | 82.88K |
| 2026-07-10 | INR 491.25 | 0.00% | INR 491.05 | INR 497.00 | INR 489.65 | 88.66K |
| 2026-07-09 | INR 491.25 | +3.61% | INR 476.05 | INR 496.70 | INR 473.15 | 147.91K |
| 2026-07-08 | INR 474.15 | -3.84% | INR 492.40 | INR 492.40 | INR 470.10 | 106.16K |
| 2026-07-07 | INR 493.10 | -2.02% | INR 504.85 | INR 504.85 | INR 488.85 | 85.82K |
| 2026-07-06 | INR 503.25 | +2.73% | INR 500.00 | INR 514.20 | INR 498.05 | 300.62K |
| 2026-07-03 | INR 489.90 | -0.93% | INR 495.60 | INR 508.50 | INR 487.60 | 198.47K |
| 2026-07-02 | INR 494.50 | +0.61% | INR 495.00 | INR 505.00 | INR 490.80 | 168.45K |
| 2026-07-01 | INR 491.50 | +2.01% | INR 484.05 | INR 509.00 | INR 480.60 | 769.44K |
| 2026-06-30 | INR 481.80 | +1.46% | INR 485.00 | INR 495.40 | INR 480.20 | 294.62K |
| 2026-06-29 | INR 474.85 | +1.51% | INR 467.75 | INR 484.55 | INR 457.00 | 180.58K |
| 2026-06-26 | INR 467.80 | 0.00% | INR 467.80 | INR 467.80 | INR 467.80 | 0 |
| 2026-06-25 | INR 467.80 | -0.29% | INR 470.00 | INR 479.10 | INR 465.50 | 70.49K |
| 2026-06-24 | INR 469.15 | +0.30% | INR 465.00 | INR 471.30 | INR 464.00 | 48.46K |
| 2026-06-23 | INR 467.75 | -1.37% | INR 475.05 | INR 477.20 | INR 464.25 | 60.81K |
| 2026-06-22 | INR 474.25 | +0.06% | INR 480.50 | INR 482.55 | INR 472.40 | 47.95K |
| 2026-06-19 | INR 473.95 | +1.08% | INR 469.00 | INR 483.50 | INR 466.00 | 111.93K |
| 2026-06-18 | INR 468.90 | +0.19% | INR 468.05 | INR 471.45 | INR 466.55 | 51.30K |
| 2026-06-17 | INR 468.00 | +1.25% | INR 465.05 | INR 479.90 | INR 462.85 | 112.50K |
| 2026-06-16 | INR 462.20 | -0.62% | INR 465.50 | INR 467.10 | INR 458.00 | 63.33K |
| 2026-06-15 | INR 465.10 | +2.06% | INR 455.70 | INR 468.50 | INR 455.70 | 125.97K |
| 2026-06-12 | INR 455.70 | +4.12% | INR 440.05 | INR 458.10 | INR 440.05 | 119.61K |
| 2026-06-11 | INR 437.65 | -2.66% | INR 450.50 | INR 450.50 | INR 435.20 | 86.26K |
| 2026-06-10 | INR 449.60 | -2.55% | INR 462.40 | INR 465.40 | INR 446.00 | 97.40K |
| 2026-06-09 | INR 461.35 | +1.03% | INR 456.00 | INR 464.00 | INR 455.00 | 73.78K |
| 2026-06-08 | INR 456.65 | -2.58% | INR 471.80 | INR 471.80 | INR 450.30 | 115.29K |
| 2026-06-05 | INR 468.75 | -0.38% | INR 466.75 | INR 476.00 | INR 466.25 | 100.12K |
| 2026-06-04 | INR 470.55 | +0.43% | INR 468.95 | INR 482.00 | INR 467.15 | 125.25K |
| 2026-06-03 | INR 468.55 | -1.63% | INR 479.80 | INR 479.90 | INR 464.10 | 127.80K |
| 2026-06-02 | INR 476.30 | -0.28% | INR 476.00 | INR 480.95 | INR 470.25 | 100.18K |
| 2026-06-01 | INR 477.65 | -0.67% | INR 479.60 | INR 495.00 | INR 473.70 | 296.85K |
| 2026-05-29 | INR 480.85 | +0.52% | INR 479.95 | INR 488.00 | INR 477.00 | 150.96K |