Atul Auto Limited (ATULAUTO.NS) NSE

431.30

-4.3(-0.99%)

Updated at April 09 03:30PM

Currency In INR

ATULAUTO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 09, 2026	435	431.3	431.3	444.8	430	104,367
April 08, 2026	431.2	435.6	435.6	440.8	421.15	191,527
April 07, 2026	-1	-1	412.3	-1	-1	0
April 06, 2026	414.8	414.6	414.6	418.05	402.35	117,693
April 02, 2026	403	408.9	408.9	413.4	396.3	128,921
April 01, 2026	402	413.1	413.1	420.2	396	309,463
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 20, 2026	-1	-1	417.05	-1	-1	0
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 04, 2026	-1	-1	453.9	-1	-1	0
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	475.3	497.35	472.35	291,489
February 19, 2026	522	494.95	494.95	523.55	491.1	288,061
February 18, 2026	525	520.8	520.8	525	504.05	447,683
February 17, 2026	500	514.55	514.55	520.5	497.85	436,843
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	162,088
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	68,546
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