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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	500	514.55	514.55	520.5	497.85	436,743
February 16, 2026	499.95	497.85	497.85	518	495.55	249,576
February 13, 2026	507.95	500.35	500.35	514.15	496	200,193
February 12, 2026	500.35	512.25	512.25	527.2	495.6	491,063
February 11, 2026	514.7	500.35	500.35	518.5	497.15	267,956
February 10, 2026	483	518.15	518.15	531	475	1.94M
February 09, 2026	481.15	485.05	485.05	505	477.6	3.41M
February 06, 2026	432.1	445.8	445.8	448	428.1	161,990
February 05, 2026	435	431.65	431.65	437.9	430.05	56,434
February 04, 2026	428.1	435.65	435.65	437.65	422.15	96,701
February 03, 2026	437.3	428.2	428.2	447.95	425.05	271,326
February 02, 2026	396.15	423.15	423.15	436	383.15	3.07M
February 01, 2026	403.1	396.7	396.7	407	390.15	35,821
January 30, 2026	394.85	401.15	401.15	409.5	392	53,190
January 29, 2026	402.9	399.5	399.5	408	393.65	46,709
January 28, 2026	386	402.8	402.8	405.5	386	95,603
January 27, 2026	390.9	388.65	388.65	393.4	381.15	66,270
January 23, 2026	397	389	389	402.65	385.1	65,878
January 22, 2026	397.95	398.4	398.4	404.9	394	115,558
January 21, 2026	403	393.05	393.05	411.4	384.8	151,602
January 20, 2026	426.5	407.35	407.35	429	405.15	136,544
January 19, 2026	432	426.1	426.1	433.2	423.25	68,526
January 16, 2026	435	433.9	433.9	447.9	431.95	69,951
January 14, 2026	434	435.85	435.85	439.35	432.55	40,960
January 13, 2026	439	433.6	433.6	441.15	431.15	27,935
January 12, 2026	427.05	437.3	437.3	443.45	422.55	83,413
January 09, 2026	441	432.05	432.05	443.05	425.5	68,465
January 08, 2026	456.15	440.9	440.9	456.15	439.1	52,007
January 07, 2026	454.8	453.4	453.4	460.25	450.65	53,714
January 06, 2026	464	453.25	453.25	464	448.6	77,031
January 05, 2026	466	458.25	458.25	466	454.85	92,984
January 02, 2026	473.8	464.1	464.1	484.75	462	333,656
January 01, 2026	445	473.8	473.8	495	438	3.22M
December 31, 2025	433.7	439.8	439.8	444.7	433.7	106,734
December 30, 2025	433.35	434	434	439.9	429.15	48,352
December 29, 2025	439.75	432.9	432.9	439.75	429.55	34,226
December 26, 2025	438	437.55	437.55	441.55	431.4	68,474
December 24, 2025	440.65	441.45	441.45	448.6	439.5	57,005
December 23, 2025	436.7	439.2	439.2	441.7	435.75	46,464
December 22, 2025	433.25	436.7	436.7	448.8	433.25	94,644
December 19, 2025	425.7	427.7	427.7	435.6	419.65	100,769
December 18, 2025	429.85	425.7	425.7	429.85	422.1	57,192
December 17, 2025	434.2	429.85	429.85	435.65	427.15	35,916
December 16, 2025	438.9	434.15	434.15	439.75	432.6	24,218
December 15, 2025	440	438.9	438.9	443.7	436	37,654
December 12, 2025	434.1	441.7	441.7	443.95	434.1	64,329
December 11, 2025	433.7	434.1	434.1	438.95	428.1	47,491
December 10, 2025	438.6	433.7	433.7	441.7	432.1	45,790
December 09, 2025	428	434.8	434.8	436.45	420	88,112
December 08, 2025	444.5	428.25	428.25	448.9	422.4	118,027
December 05, 2025	452	443.2	443.2	454.75	441.65	50,453
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

Atul Auto Limited (ATULAUTO.NS) NSE