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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	523.5	529.2	529.2	540	523.5	26,111
February 04, 2025	521	525.4	525.4	539.45	517.6	37,100
February 03, 2025	512.15	509.55	509.55	519	500	32,614
February 01, 2025	512.5	507	507	548.8	503	79,063
January 31, 2025	500.75	515.9	515.9	518.05	497.35	30,073
January 30, 2025	493.7	500.75	500.75	514.4	492.3	36,469
January 29, 2025	476	491.5	491.5	501.5	476	52,467
January 28, 2025	482.15	475.9	475.9	505	462.15	75,807
January 27, 2025	509	491.35	491.35	509	485.85	49,135
January 24, 2025	520	515.35	515.35	529.45	511.15	15,914
January 23, 2025	517.15	516.8	516.8	525	514.95	15,081
January 22, 2025	530.3	517.15	517.15	530.3	505	27,678
January 21, 2025	535.8	528.2	528.2	539.5	520	30,933
January 20, 2025	523.6	536.85	536.85	541.9	515	35,900
January 17, 2025	523.9	518.3	518.3	524	515	26,693
January 16, 2025	521.35	521.2	521.2	533.75	519.1	24,243
January 15, 2025	522.7	517.75	517.75	529.85	515.1	22,265
January 14, 2025	504.45	517.55	517.55	523.6	499	42,038
January 13, 2025	520.5	497.65	497.65	528.9	492.45	59,679
January 10, 2025	541.8	529.05	529.05	546.3	526	33,852
January 09, 2025	546.25	541.8	541.8	554.4	537	20,620
January 08, 2025	551.7	546.9	546.9	556.95	542.45	26,450
January 07, 2025	540.4	555.1	555.1	560.05	540.4	37,913
January 06, 2025	571	544	544	579.8	540	69,450
January 03, 2025	581.65	570.5	570.5	582.9	567	82,881
January 02, 2025	572.1	582.8	582.8	591.9	564.5	122,584
January 01, 2025	579.8	572.9	572.9	594.7	572	101,355
December 31, 2024	568.65	578.8	578.8	580.85	565.1	35,963
December 30, 2024	572	567.25	567.25	583.15	563	49,902
December 27, 2024	570.7	565.15	565.15	576.55	563	34,809
December 26, 2024	573	569.3	569.3	576.95	564.8	21,085
December 24, 2024	570.3	570.65	570.65	578.05	560	38,975
December 23, 2024	595.95	570.8	570.8	595.95	565	53,226
December 20, 2024	595	572.95	572.95	608.45	565	90,570
December 19, 2024	583	591.25	591.25	599.55	551	96,322
December 18, 2024	617.2	596.5	596.5	617.2	592.1	54,199
December 17, 2024	602.5	609.65	609.65	631.45	602.5	84,614
December 16, 2024	628.55	617.25	617.25	633.75	614	59,177
December 13, 2024	634.4	628.55	628.55	640	615	49,271
December 12, 2024	633.25	634.4	634.4	649.7	629	42,967
December 11, 2024	648.45	633.25	633.25	648.45	631	71,164
December 10, 2024	630.5	652.8	652.8	693.55	627.45	327,178
December 09, 2024	640.95	630.5	630.5	646.95	628.55	79,166
December 06, 2024	659.8	648.15	648.15	664.9	642.55	75,650
December 05, 2024	671.55	657.2	657.2	688.95	655.1	295,574
December 04, 2024	637.15	656.15	656.15	656.15	631.25	237,284
December 03, 2024	608.7	624.95	624.95	624.95	601	131,107
December 02, 2024	578.65	595.2	595.2	595.2	567.05	75,919
November 29, 2024	570.15	566.9	566.9	571.9	561	18,582
November 28, 2024	576.9	570.1	570.1	577	568.45	23,937
November 27, 2024	555.75	569.6	569.6	574.9	555.75	39,825
November 26, 2024	550	555.75	555.75	559	548	28,212
November 25, 2024	564	550.3	550.3	564	546.1	26,821
November 22, 2024	554.95	548.25	548.25	554.95	539.5	25,826
November 21, 2024	545.1	548.2	548.45	559.7	540.05	28,369
November 19, 2024	540.6	553.25	553.25	558.05	532.6	121,335
November 18, 2024	539.9	531.5	531.5	544.5	517	39,542
November 14, 2024	530	532.15	532.15	549.8	520.05	60,150
November 13, 2024	561.75	533.75	533.75	565	533.7	68,125
November 12, 2024	558	561.75	561.75	578.95	554	52,261

Atul Auto Limited (ATULAUTO.NS) NSE