Atul Auto Limited - ATULAUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	452.05	449.3	449.3	453.7	448	29,660
December 03, 2025	458.6	451.8	451.8	459.9	450.1	53,508
December 02, 2025	464	459	459	464.25	457	41,869
December 01, 2025	473.1	463.55	463.55	484.5	461.25	203,051
November 28, 2025	468.05	473.05	473.05	475	467.8	83,678
November 27, 2025	462.7	467.8	467.8	476	462.7	152,802
November 26, 2025	449.75	460.85	460.85	466.5	449.75	102,911
November 25, 2025	447.45	449.3	449.3	454.45	447.1	54,719
November 24, 2025	451.05	447.45	447.45	463.9	444.05	94,317
November 21, 2025	458.35	449.5	449.5	459.05	448	45,180
November 19, 2025	459.5	461.55	461.55	465.75	459.5	65,585
November 18, 2025	470.8	462.7	462.7	475	461	62,621
November 17, 2025	468	470.8	470.8	475.9	466.25	72,744
November 14, 2025	472.05	466.25	466.25	474.75	464.1	75,027
November 13, 2025	479.15	472.05	472.05	484.8	470	135,657
November 12, 2025	480	479.1	479.1	503.9	475.35	638,878
November 11, 2025	453.65	487.7	487.7	508.8	439	4.01M
November 10, 2025	443	445.75	445.75	448.05	438.4	66,777
November 07, 2025	450	445.75	445.75	452.75	434.4	159,912
November 06, 2025	476.9	454.65	454.65	476.9	452	164,752
November 04, 2025	478	477.85	477.85	486.85	475.1	57,069
November 03, 2025	485.25	479.3	479.3	488.4	478	69,227
October 31, 2025	487.9	483.9	483.9	489.5	482.5	48,957
October 30, 2025	488.4	483.7	483.7	489.6	481	50,746
October 29, 2025	484.85	484.85	484.85	487.05	481.05	76,759
October 28, 2025	492	484.85	484.85	493.05	481	124,707
October 27, 2025	492.1	492.9	492.9	496.95	489	51,793
October 24, 2025	493	489.7	489.7	495.6	482.1	62,761
October 23, 2025	495	492.35	492.35	498.5	490.35	67,420
October 21, 2025	497	496.6	496.6	499.8	493.65	21,522
October 20, 2025	492	497.4	497.4	503.9	487.85	75,652
October 17, 2025	503	491.6	491.6	503.25	487	83,095
October 16, 2025	496	503.25	503.25	509.4	495.3	163,900
October 15, 2025	500	494.6	494.6	500	491.3	78,947
October 14, 2025	491	500.35	500.35	510.55	481.25	164,673
October 13, 2025	496	492.65	492.65	500	491.25	87,568
October 10, 2025	508.5	503.15	503.15	508.5	496.5	99,227
October 09, 2025	517	505.8	505.8	517	503.1	187,428
October 08, 2025	482.95	519.8	519.8	530	480.55	1.5M
October 07, 2025	489.9	481.7	481.7	492	480.55	72,586
October 06, 2025	491.2	488.8	488.8	495.2	484.05	89,818
October 03, 2025	492.8	491.1	491.1	492.8	485.55	85,437
October 01, 2025	477.9	490.2	490.2	493.8	475.2	150,618
September 30, 2025	479.9	474.8	474.8	480.85	470.5	91,331
September 29, 2025	484	476.8	476.8	484	468.5	184,532
September 26, 2025	493.5	477.9	477.9	498.45	474	235,032
September 25, 2025	510.25	491.7	491.7	510.25	486.75	228,598
September 24, 2025	519.9	507.7	507.7	519.9	505	140,171
September 23, 2025	505.1	520.6	520.6	535	505.1	725,621
September 22, 2025	516.1	501.95	501.95	520.95	500	312,190
September 19, 2025	528.5	514.1	514.1	529.1	510	305,922
September 18, 2025	527.95	525.9	525.9	549.4	525.35	1.04M
September 17, 2025	531	523.65	523.65	533.8	520.9	238,628
September 16, 2025	519.4	529.9	529.9	539	518.55	751,714
September 15, 2025	522.9	517.85	517.85	522.9	508.25	521,777
September 12, 2025	486.95	524.7	524.7	549	486.95	7.12M
September 11, 2025	498	484.6	484.6	504	481.25	271,453
September 10, 2025	508.6	496.45	496.45	508.65	492.55	433,496
September 09, 2025	530	504.6	504.6	531	500	637,429
September 08, 2025	538.75	535.2	535.2	547.55	525.5	1.17M

Atul Auto Limited (ATULAUTO.NS) NSE