Atul Auto Limited (ATULAUTO.NS) NSE
382.20
-18.55(-4.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
382.20
-18.55(-4.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 393.55 | 382.2 | 382.2 | 399.5 | 380.05 | 115,053 |
| March 27, 2026 | 412.2 | 400.75 | 400.75 | 414.05 | 395.3 | 151,718 |
| March 25, 2026 | 414.7 | 415.35 | 415.35 | 428.25 | 411.1 | 179,947 |
| March 24, 2026 | 400 | 412.55 | 412.55 | 415.6 | 395.15 | 137,339 |
| March 23, 2026 | 408.85 | 391.1 | 391.1 | 411.95 | 390 | 138,832 |
| March 19, 2026 | 419.25 | 415.9 | 415.9 | 423.6 | 412.6 | 111,800 |
| March 18, 2026 | 412 | 425.25 | 425.25 | 431.9 | 412 | 172,455 |
| March 17, 2026 | 410 | 411.45 | 411.45 | 416 | 404.75 | 94,991 |
| March 16, 2026 | 406.05 | 405.55 | 405.55 | 412 | 396.7 | 138,593 |
| March 13, 2026 | 426.85 | 407.05 | 407.05 | 427 | 403.4 | 135,002 |
| March 12, 2026 | 426.95 | 424.8 | 424.8 | 428 | 416.85 | 121,249 |
| March 11, 2026 | 432.2 | 431.25 | 431.25 | 441.45 | 429.6 | 136,293 |
| March 10, 2026 | 430.7 | 432.05 | 432.05 | 434 | 421.05 | 170,233 |
| March 09, 2026 | 439.35 | 422.3 | 422.3 | 439.35 | 418 | 191,302 |
| March 06, 2026 | 450.55 | 445.2 | 445.2 | 456.9 | 442 | 116,163 |
| March 05, 2026 | 455 | 452.8 | 452.8 | 462 | 441.5 | 184,843 |
| March 02, 2026 | 475 | 477.5 | 477.5 | 509.4 | 469.6 | 488,445 |
| February 27, 2026 | 503 | 495.8 | 495.8 | 518.4 | 492.8 | 500,297 |
| February 26, 2026 | 477.1 | 502.8 | 502.8 | 523.95 | 477.1 | 2.6M |
| February 25, 2026 | 475.05 | 477.7 | 477.7 | 481.5 | 470.7 | 122,262 |
| February 24, 2026 | 480.1 | 473.4 | 473.4 | 482.85 | 462.85 | 187,377 |
| February 23, 2026 | 478.95 | 480.35 | 480.35 | 509 | 477.1 | 345,665 |
| February 20, 2026 | 494 | 475.3 | 0 | 497.35 | 472.35 | 291,489 |
| February 19, 2026 | 522 | 494.95 | 0 | 523.55 | 491.1 | 288,061 |
| February 18, 2026 | 525 | 520.8 | 0 | 525 | 504.05 | 447,683 |
| February 17, 2026 | 500 | 514.55 | 0 | 520.5 | 497.85 | 436,843 |
| February 16, 2026 | 499.95 | 497.85 | 0 | 518 | 495.55 | 249,576 |
| February 13, 2026 | 507.95 | 500.35 | 0 | 514.15 | 496 | 200,193 |
| February 12, 2026 | 500.35 | 512.25 | 0 | 527.2 | 495.6 | 491,063 |
| February 11, 2026 | 514.7 | 500.35 | 0 | 518.5 | 497.15 | 267,956 |
| February 10, 2026 | 483 | 518.15 | 0 | 531 | 475 | 1.94M |
| February 09, 2026 | 481.15 | 485.05 | 0 | 505 | 477.6 | 3.41M |
| February 06, 2026 | 432.1 | 445.8 | 0 | 448 | 428.1 | 162,088 |
| February 05, 2026 | 435 | 431.65 | 0 | 437.9 | 430.05 | 56,434 |
| February 04, 2026 | 428.1 | 435.65 | 0 | 437.65 | 422.15 | 96,701 |
| February 03, 2026 | 437.3 | 428.2 | 0 | 447.95 | 425.05 | 271,326 |
| February 02, 2026 | 396.15 | 423.15 | 0 | 436 | 383.15 | 3.07M |
| February 01, 2026 | 403.1 | 396.7 | 0 | 407 | 390.15 | 35,821 |
| January 30, 2026 | 394.85 | 401.15 | 0 | 409.5 | 392 | 53,190 |
| January 29, 2026 | 402.9 | 399.5 | 0 | 408 | 393.65 | 46,709 |
| January 28, 2026 | 386 | 402.8 | 0 | 405.5 | 386 | 95,603 |
| January 27, 2026 | 390.9 | 388.65 | 0 | 393.4 | 381.15 | 66,270 |
| January 23, 2026 | 397 | 389 | 0 | 402.65 | 385.1 | 65,878 |
| January 22, 2026 | 397.95 | 398.4 | 0 | 404.9 | 394 | 115,558 |
| January 21, 2026 | 403 | 393.05 | 0 | 411.4 | 384.8 | 151,602 |
| January 20, 2026 | 426.5 | 407.35 | 0 | 429 | 405.15 | 136,544 |
| January 19, 2026 | 432 | 426.1 | 0 | 433.2 | 423.25 | 68,546 |
| January 16, 2026 | 435 | 433.9 | 0 | 447.9 | 431.95 | 69,951 |
| January 14, 2026 | 434 | 435.85 | 0 | 439.35 | 432.55 | 40,960 |
| January 13, 2026 | 439 | 433.6 | 0 | 441.15 | 431.15 | 27,935 |
| January 12, 2026 | 427.05 | 437.3 | 0 | 443.45 | 422.55 | 83,413 |
| January 09, 2026 | 441 | 432.05 | 0 | 443.05 | 425.5 | 68,465 |
| January 08, 2026 | 456.15 | 440.9 | 0 | 456.15 | 439.1 | 52,007 |
| January 07, 2026 | 454.8 | 453.4 | 0 | 460.25 | 450.65 | 53,719 |
| January 06, 2026 | 464 | 453.25 | 0 | 464 | 448.6 | 77,031 |
| January 05, 2026 | 466 | 458.25 | 0 | 466 | 454.85 | 92,984 |
| January 02, 2026 | 473.8 | 464.1 | 0 | 484.75 | 462 | 333,656 |
| January 01, 2026 | 445 | 473.8 | 0 | 495 | 438 | 3.22M |
| December 31, 2025 | 433.7 | 439.8 | 0 | 444.7 | 433.7 | 106,734 |
| December 30, 2025 | 433.35 | 434 | 0 | 439.9 | 429.15 | 48,792 |