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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	496.95	493.55	493.55	506.9	483.35	99,988
April 16, 2025	492.7	491.9	491.9	509	490.5	147,783
April 15, 2025	490.7	488.8	488.8	505	485	190,484
April 11, 2025	499	483.45	483.45	502	476.25	119,769
April 09, 2025	482.7	484	484	489	469.05	120,264
April 08, 2025	472	490.05	490.05	506.4	461.4	226,330
April 07, 2025	436.05	458.75	458.75	468.7	434	166,624
April 04, 2025	501.5	484.05	484.05	501.5	477.85	185,684
April 03, 2025	479.95	498.5	498.5	504.7	476.35	185,747
April 02, 2025	497.95	489.65	489.65	499.85	482.4	259,801
April 01, 2025	445.15	505.1	505.1	517.7	445.15	1.92M
March 28, 2025	448	441.45	441.45	459.15	440	142,280
March 27, 2025	448	441.45	441.45	459.15	440	143,132
March 26, 2025	461.25	445.7	445.7	473.95	444.15	106,431
March 25, 2025	480.05	461.25	461.25	493.8	458	84,076
March 24, 2025	472.05	476.6	476.6	494.8	472.05	121,654
March 21, 2025	453	468.2	468.2	479.25	453	113,033
March 20, 2025	459.9	452.25	452.25	467.4	450	91,032
March 19, 2025	436.5	455.85	455.85	458.45	432.4	85,340
March 18, 2025	420	432.35	432.35	436.9	417.95	69,892
March 17, 2025	415.8	414.85	414.85	420.7	412.65	54,751
March 13, 2025	421.85	415.8	415.8	427.5	414.4	64,691
March 12, 2025	432.55	421.85	421.85	440	420.1	60,313
March 11, 2025	433.7	432.55	432.55	442	430.95	56,199
March 10, 2025	471.5	443.75	443.75	471.5	440	68,009
March 07, 2025	447.05	463.3	463.3	469	447.05	73,094
March 06, 2025	452	451.55	451.55	458.95	448.35	58,035
March 05, 2025	430	449.7	449.7	457.25	430	76,690
March 04, 2025	424.5	430.8	430.8	445.9	415	76,690
March 03, 2025	447.15	426.65	426.65	462.2	420.1	135,748
February 28, 2025	454.45	440.55	440.55	454.45	435.5	56,100
February 27, 2025	468	454.75	454.75	471.9	451.9	35,211
February 25, 2025	471	466.4	466.4	475	463.1	40,828
February 24, 2025	469.05	470.5	470.5	474.75	459.15	37,588
February 21, 2025	482.3	474.5	474.5	502.15	471.05	45,453
February 20, 2025	474.2	486.9	486.9	489.9	468	37,849
February 19, 2025	450	468.45	468.45	477.75	445.75	40,772
February 18, 2025	466.75	455.75	455.75	472.15	453.8	50,900
February 17, 2025	480	466.75	466.75	492	460	76,719
February 14, 2025	502	481	481	505.3	470	59,649
February 13, 2025	522.2	498	498	524	491.1	73,512
February 12, 2025	516	520	520	527.2	488.05	87,340
February 11, 2025	538	514.9	514.9	538.9	502	66,351
February 10, 2025	569	540.75	540.75	583.95	534	308,249
February 07, 2025	537.55	533.6	533.6	537.55	521	28,475
February 06, 2025	537.3	537.65	537.65	545	531.1	31,683
February 05, 2025	523.5	529.35	529.35	540	523.5	31,540
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

Atul Auto Limited (ATULAUTO.NS) NSE