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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	500	538.75	538.75	554	492.05	8.94M
September 04, 2025	460.5	509.1	509.1	518	454.95	10.69M
September 03, 2025	433.6	434.8	434.8	437.95	432	29,956
September 02, 2025	440.8	432.9	432.9	440.8	430.15	63,187
September 01, 2025	430.15	438.55	438.55	446.8	426.3	91,253
August 29, 2025	432.2	426.3	426.3	433.35	424.1	41,975
August 28, 2025	434	427.6	427.6	434.7	420	50,891
August 26, 2025	441.6	429.5	429.5	443.95	425	45,224
August 25, 2025	449.95	440.55	440.55	449.95	438	35,721
August 22, 2025	451.75	446.1	446.1	452.2	444	24,557
August 21, 2025	457.15	449.65	449.65	459.9	447.15	42,485
August 20, 2025	455	457.15	457.15	464.55	453.95	67,771
August 19, 2025	447	453.25	453.25	456.05	440	89,783
August 18, 2025	431	440.45	440.45	451.1	429.85	158,402
August 14, 2025	432.1	425.75	425.75	432.1	424	21,288
August 13, 2025	426.1	428	428	431.6	423	20,659
August 12, 2025	424.25	425.2	425.2	429	424	20,538
August 11, 2025	432.5	424.9	424.9	435.05	422.6	51,314
August 08, 2025	445.15	434.95	434.95	448.65	430.15	58,385
August 07, 2025	445	445.15	445.15	457.95	439.35	253,691
August 06, 2025	447.7	443.8	443.8	448.7	440	27,741
August 05, 2025	445	447.7	447.7	453.5	444.35	28,652
August 04, 2025	444	445.85	445.85	448.5	442.9	19,783
August 01, 2025	440.5	443.3	443.3	459	440.5	91,164
July 31, 2025	442	444.3	444.3	447.95	441.2	32,444
July 30, 2025	450.5	450.2	450.2	455.45	448	24,586
July 29, 2025	448	450.35	450.35	454.85	445	36,814
July 28, 2025	457	449.7	449.7	457.5	446.35	46,171
July 25, 2025	464	457.55	457.55	464	454	46,091
July 24, 2025	453.8	465.45	465.45	477	452	224,444
July 23, 2025	453	451.7	451.7	454.8	449	32,870
July 22, 2025	457	452.9	452.9	461.3	449.75	35,109
July 21, 2025	463.5	456.65	456.65	464.15	455	31,013
July 18, 2025	470.05	464	464	477.85	462.5	73,017
July 17, 2025	469.75	471.7	471.7	476.7	467.1	86,369
July 16, 2025	460.05	468.25	468.25	471.4	458	111,788
July 15, 2025	463.35	460.05	460.05	471.2	458.5	53,469
July 14, 2025	448	462.15	462.15	466.05	446.95	67,805
July 11, 2025	457	450.65	450.65	457.65	449	30,605
July 10, 2025	446	455.65	455.65	458	446	41,337
July 09, 2025	453	447.15	447.15	453	445.85	43,154
July 08, 2025	459	450.6	450.6	459.7	447.1	40,282
July 07, 2025	453	456.1	456.1	460	451.25	37,869
July 04, 2025	451.9	454.7	454.7	456.7	449.6	39,314
July 03, 2025	452.05	451.85	451.85	455.05	449.85	36,367
July 02, 2025	455.4	452.3	452.3	458.25	449.1	41,151
July 01, 2025	459.9	454.45	454.45	465.8	451.5	72,963
June 30, 2025	456.65	459.9	459.9	465	456.5	61,661
June 27, 2025	459.3	455.45	455.45	462.85	454.4	57,777
June 26, 2025	454	455.8	455.8	461.7	452.1	42,452
June 25, 2025	453.8	456.15	456.15	460.15	451	71,328

Atul Auto Limited (ATULAUTO.NS) NSE