BSE - Delayed Quote INR

Atul Ltd (ATUL.BO)

7,125.35
+41.15
+(0.58%)
At close: May 30 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20257,083.507,154.006,870.007,125.357,125.351,305
May 29, 20257,179.007,195.007,040.507,084.207,084.20703
May 28, 20257,050.457,150.007,030.907,128.707,128.70607
May 27, 20257,149.057,149.056,866.007,030.807,030.801,435
May 26, 20257,250.057,257.557,096.557,123.457,123.451,786
May 23, 20257,289.707,289.707,154.107,203.757,203.751,894
May 22, 20256,934.307,225.006,925.007,199.907,199.905,922
May 21, 20256,984.957,065.006,906.106,943.506,943.502,946
May 20, 20256,843.056,990.006,835.406,896.156,896.152,896
May 19, 20256,820.456,919.906,765.006,843.056,843.051,724
May 16, 20256,820.006,860.806,765.006,781.956,781.951,607
May 15, 20256,800.006,874.056,752.506,823.606,823.601,005
May 14, 20256,869.406,950.006,757.206,796.606,796.601,874
May 13, 20256,899.956,899.956,755.656,857.456,857.451,415
May 12, 20256,821.906,945.506,763.656,800.856,800.854,081
May 9, 20256,509.106,797.906,509.106,781.106,781.101,787
May 8, 20256,979.956,979.956,688.006,814.956,814.954,431
May 7, 20256,860.206,890.006,745.006,877.206,877.202,097
May 6, 20256,906.006,970.006,805.056,854.156,854.151,759
May 5, 20257,042.407,042.406,874.156,906.456,906.453,591
May 2, 20256,669.457,059.956,669.457,042.757,042.755,336
Apr 30, 20256,800.306,824.956,604.806,736.356,736.3521,920
Apr 29, 20256,500.006,789.956,412.006,752.856,752.855,864
Apr 28, 20256,499.856,514.656,271.356,499.456,499.455,044
Apr 25, 20256,266.006,566.006,112.006,411.356,411.3528,589
Apr 24, 20256,190.156,305.506,190.156,233.256,233.254,326
Apr 23, 20256,057.056,291.406,056.006,199.256,199.2513,596
Apr 22, 20255,952.156,054.005,860.706,031.556,031.554,113
Apr 21, 20255,714.606,137.855,714.605,980.255,980.2517,042
Apr 17, 20255,709.155,749.955,650.005,686.205,686.2070,850
Apr 16, 20255,630.055,832.005,630.005,709.155,709.153,811
Apr 15, 20255,757.105,785.305,579.305,614.355,614.3513,581
Apr 11, 20255,277.155,900.005,251.955,728.555,728.5529,741
Apr 9, 20255,228.705,386.305,100.005,180.205,180.204,343
Apr 8, 20255,111.055,327.105,111.055,178.855,178.851,530
Apr 7, 20254,882.005,200.004,882.005,175.455,175.452,143
Apr 4, 20255,658.305,658.305,356.005,363.555,363.552,391
Apr 3, 20255,725.405,865.555,600.605,625.405,625.401,870
Apr 2, 20255,868.005,868.005,681.605,832.555,832.552,183
Apr 1, 20256,104.756,120.005,782.355,796.055,796.052,353
Mar 28, 20255,856.156,253.455,747.806,133.556,133.554,526
Mar 27, 20255,737.005,869.105,711.705,783.955,783.951,592
Mar 26, 20255,825.005,840.455,734.955,755.405,755.401,316
Mar 25, 20255,975.056,000.155,786.455,811.205,811.201,764
Mar 24, 20255,750.056,021.005,750.055,997.105,997.103,150
Mar 21, 20255,682.005,827.005,665.005,775.105,775.102,646
Mar 20, 20255,671.355,772.955,639.655,678.755,678.751,129
Mar 19, 20255,721.905,749.955,645.705,671.355,671.351,773
Mar 18, 20255,830.655,839.855,650.005,682.655,682.653,105
Mar 17, 20255,522.055,839.855,488.755,819.905,819.9038,453
Mar 13, 20255,555.005,566.255,476.705,541.705,541.701,644
Mar 12, 20255,597.055,652.805,472.555,520.755,520.751,729
Mar 11, 20255,655.105,659.605,470.605,579.655,579.652,039
Mar 10, 20255,666.905,708.555,570.005,679.705,679.702,784
Mar 7, 20255,620.405,753.005,582.155,696.205,696.202,174
Mar 6, 20255,668.305,705.055,600.005,617.655,617.652,353
Mar 5, 20255,504.955,694.205,504.955,668.305,668.30608
Mar 4, 20255,435.955,550.005,364.055,521.605,521.602,047
Mar 3, 20255,307.755,656.905,271.855,517.555,517.556,098
Feb 28, 20255,302.005,392.855,250.005,304.105,304.101,546
Feb 27, 20255,238.655,412.305,151.005,352.205,352.203,167
Feb 25, 20255,392.105,447.905,221.505,271.605,271.604,758
Feb 24, 20255,482.705,544.005,280.205,484.655,484.654,183
Feb 21, 20255,599.955,599.955,445.055,496.655,496.654,432
Feb 20, 20255,516.605,570.005,512.005,559.155,559.15905
Feb 19, 20255,347.105,588.005,336.105,558.755,558.7513,565
Feb 18, 20255,291.005,459.355,291.005,391.455,391.455,167
Feb 17, 20255,300.105,434.005,239.905,405.055,405.054,469
Feb 14, 20255,618.055,624.605,381.155,411.905,411.902,504
Feb 13, 20255,756.355,756.855,570.005,588.705,588.709,736
Feb 12, 20255,821.755,821.805,550.005,671.805,671.803,083
Feb 11, 20255,990.056,032.955,780.005,821.805,821.801,977
Feb 10, 20256,109.806,109.805,959.256,025.506,025.501,799
Feb 7, 20256,153.006,193.106,067.206,103.406,103.40326
Feb 6, 20256,204.106,243.056,130.856,178.656,178.65997
Feb 5, 20256,243.056,251.056,176.956,201.706,201.701,588
Feb 4, 20256,196.206,263.406,091.306,243.056,243.056,329
Feb 3, 20256,207.456,308.306,136.506,173.506,173.503,816
Feb 1, 20256,292.106,337.456,174.056,210.106,210.101,619
Jan 31, 20256,342.906,343.006,238.256,283.656,283.65684
Jan 30, 20256,287.806,383.006,274.556,328.306,328.301,496
Jan 29, 20256,228.856,280.456,190.006,265.306,265.30324
Jan 28, 20256,338.406,365.656,075.056,230.056,230.0510,506
Jan 27, 20256,475.006,532.756,239.906,330.356,330.352,084
Jan 24, 20256,800.056,824.506,470.756,545.656,545.655,133
Jan 23, 20256,767.156,807.556,703.006,752.906,752.90564
Jan 22, 20256,714.056,789.906,658.906,772.856,772.85467
Jan 21, 20256,767.456,852.506,715.056,732.456,732.45273
Jan 20, 20256,700.006,749.006,622.006,718.756,718.75433
Jan 17, 20256,712.356,754.406,664.906,694.656,694.65230
Jan 16, 20256,763.406,804.806,745.006,759.356,759.3580
Jan 15, 20256,748.806,765.656,696.406,747.356,747.35307
Jan 14, 20256,667.556,759.006,641.756,733.456,733.45587
Jan 13, 20256,795.856,803.006,595.006,615.206,615.20871
Jan 10, 20256,926.006,943.706,764.006,793.456,793.45688
Jan 9, 20256,869.257,023.206,851.006,916.156,916.152,545
Jan 8, 20256,946.506,946.506,776.056,863.656,863.65324
Jan 7, 20256,830.406,946.706,830.406,914.606,914.60475
Jan 6, 20256,948.956,974.606,787.256,798.606,798.601,145
Jan 3, 20257,001.407,001.456,850.006,881.006,881.00649
Jan 2, 20256,899.256,990.006,830.006,981.456,981.45485
Jan 1, 20256,990.856,995.406,825.006,908.356,908.35457
Dec 31, 20246,921.256,985.806,888.006,957.606,957.60430
Dec 30, 20247,070.357,070.356,821.406,844.806,844.80860
Dec 27, 20247,120.007,122.807,052.307,062.057,062.05507
Dec 26, 20247,088.407,112.657,021.007,099.707,099.702,452
Dec 24, 20247,091.157,150.006,984.807,050.057,050.05771
Dec 23, 20246,992.007,099.906,966.007,029.107,029.101,001
Dec 20, 20247,390.257,430.006,987.007,026.257,026.25884
Dec 19, 20247,250.057,422.007,250.057,401.057,401.05685
Dec 18, 20247,351.307,416.857,327.657,400.007,400.00731
Dec 17, 20247,338.007,371.307,300.007,328.457,328.45242
Dec 16, 20247,258.107,360.007,258.107,333.207,333.201,253
Dec 13, 20247,183.057,260.007,038.307,211.557,211.552,159
Dec 12, 20247,382.057,493.907,200.057,262.607,262.601,757
Dec 11, 20247,599.957,617.307,481.957,489.207,489.20987
Dec 10, 20247,293.007,511.107,293.007,496.807,496.801,569
Dec 9, 20247,347.107,347.107,227.007,280.007,280.00702
Dec 6, 20247,420.557,434.757,200.207,354.007,354.00757
Dec 5, 20247,435.707,453.057,335.007,379.707,379.70166
Dec 4, 20247,482.357,482.357,313.907,384.107,384.10707
Dec 3, 20247,359.257,425.007,339.257,395.057,395.05836
Dec 2, 20247,135.057,391.907,135.057,359.257,359.251,108
Nov 29, 20247,263.057,316.707,245.007,297.307,297.30927
Nov 28, 20247,396.007,416.707,201.757,223.257,223.25507
Nov 27, 20247,382.807,407.357,317.757,357.107,357.10653
Nov 26, 20247,450.557,489.207,375.007,394.907,394.90715
Nov 25, 20247,079.907,528.007,079.907,483.907,483.90752
Nov 22, 20247,210.757,314.907,210.007,261.007,261.00428
Nov 21, 20247,354.957,354.957,190.107,253.257,253.251,141
Nov 19, 20247,220.557,366.857,220.557,286.057,286.052,798
Nov 18, 20247,498.957,498.957,155.807,168.757,168.751,086
Nov 14, 20247,324.957,380.907,243.757,300.257,300.251,303
Nov 13, 20247,375.007,426.507,199.557,227.357,227.352,930
Nov 12, 20247,576.657,655.357,388.557,422.757,422.755,778
Nov 11, 20247,892.107,892.107,475.007,499.807,499.801,686
Nov 8, 20248,036.058,099.007,869.957,883.207,883.201,224
Nov 7, 20248,016.058,069.007,978.608,036.658,036.65980
Nov 6, 20247,815.558,010.007,815.557,979.857,979.852,348
Nov 4, 20247,824.057,857.907,702.457,783.507,783.50529
Nov 1, 20247,900.007,931.957,827.857,849.657,849.65401
Oct 31, 20247,699.907,874.207,674.007,853.607,853.60875
Oct 29, 20247,643.507,676.157,438.307,563.507,563.502,748
Oct 28, 20247,475.207,664.657,442.157,643.507,643.507,511
Oct 25, 20247,492.157,694.957,175.007,400.307,400.3019,449
Oct 24, 20247,597.957,714.007,549.457,646.757,646.75524
Oct 23, 20247,432.207,719.207,420.007,595.257,595.2523,237
Oct 22, 20247,631.257,708.257,394.207,421.657,421.651,570
Oct 21, 20247,766.707,790.357,582.007,595.407,595.40661
Oct 18, 20247,686.907,804.907,686.907,770.257,770.251,416
Oct 17, 20247,873.057,903.457,725.007,760.857,760.85891
Oct 16, 20247,788.057,966.657,708.057,887.607,887.601,806
Oct 15, 20247,997.958,037.107,621.007,831.757,831.756,332
Oct 14, 20247,865.307,943.557,845.507,913.007,913.001,696
Oct 11, 20248,140.008,140.007,864.307,894.557,894.55773
Oct 10, 20247,916.308,165.257,870.957,969.007,969.002,558
Oct 9, 20247,811.858,025.257,811.857,905.307,905.301,623
Oct 8, 20247,572.657,852.907,502.307,811.857,811.851,298
Oct 7, 20247,676.057,738.707,440.307,491.157,491.152,163
Oct 4, 20247,842.057,935.157,665.007,691.807,691.803,375
Oct 3, 20248,001.008,001.007,782.057,814.657,814.652,627
Oct 1, 20247,688.008,058.807,671.458,012.308,012.3014,570
Sep 30, 20247,667.157,818.307,654.357,691.607,691.603,086
Sep 27, 20247,609.857,699.107,560.707,675.907,675.90659
Sep 26, 20247,514.057,583.507,444.457,557.557,557.55807
Sep 25, 20247,520.007,570.957,461.757,504.707,504.70825
Sep 24, 20247,639.007,640.257,501.907,560.507,560.501,754
Sep 23, 20247,660.007,719.557,614.857,639.757,639.75464
Sep 20, 20247,711.207,721.857,577.057,660.607,660.601,119
Sep 19, 20247,800.007,873.807,572.657,676.607,676.601,750
Sep 18, 20247,800.007,800.007,550.007,689.807,689.801,722
Sep 17, 20247,905.807,924.657,812.007,840.257,840.251,128
Sep 16, 20247,985.557,985.557,893.957,905.507,905.50395
Sep 13, 20247,976.058,037.257,950.007,958.707,958.70629
Sep 12, 20247,969.558,015.607,909.007,990.457,990.451,887
Sep 11, 20248,069.108,094.657,831.357,878.157,878.155,174
Sep 10, 20248,000.008,108.307,962.957,991.857,991.853,697
Sep 9, 20247,890.008,066.257,822.107,955.907,955.902,211
Sep 6, 20247,989.908,002.007,780.707,888.607,888.601,268
Sep 5, 20247,928.058,038.007,918.257,986.357,986.352,323
Sep 4, 20247,800.058,001.007,800.057,912.307,912.30729
Sep 3, 20248,000.008,030.007,908.007,918.607,918.60490
Sep 2, 20247,950.658,035.857,825.007,873.557,873.55897
Aug 30, 20247,889.007,990.007,879.657,950.657,950.65875
Aug 29, 20247,860.007,880.007,770.007,834.407,834.401,117
Aug 28, 20247,871.257,944.007,795.007,905.357,905.35471
Aug 26, 20247,800.007,949.707,800.007,934.607,934.60418
Aug 23, 20247,903.107,903.107,761.007,787.557,787.55805
Aug 22, 20247,991.008,130.107,882.057,909.557,909.551,891
Aug 21, 20247,846.458,010.007,846.457,981.807,981.801,033
Aug 20, 20247,852.057,880.007,731.057,867.557,867.55847
Aug 19, 20247,900.007,936.557,780.057,820.057,820.052,952
Aug 16, 20247,733.557,917.707,693.457,901.257,901.251,013
Aug 14, 20247,669.957,793.507,584.407,708.757,708.751,674
Aug 13, 20247,863.507,863.507,617.457,633.807,633.801,376
Aug 12, 20247,950.008,125.007,850.557,859.657,859.652,567
Aug 9, 20248,072.708,101.157,923.757,982.157,982.151,603
Aug 8, 20248,099.958,134.457,975.908,007.058,007.053,201
Aug 7, 20247,843.408,060.007,789.708,036.658,036.651,965
Aug 6, 20247,682.557,927.507,682.557,757.457,757.45101,500
Aug 5, 20247,639.057,813.457,603.407,703.457,703.453,949
Aug 2, 20247,750.007,900.807,733.107,794.957,794.951,318
Aug 1, 20247,991.957,995.007,799.557,843.657,843.653,409
Jul 31, 20247,793.008,018.357,789.557,969.657,969.652,623
Jul 30, 20247,855.257,880.557,725.007,788.507,788.503,237
Jul 29, 20247,600.007,977.957,600.007,866.757,866.756,394
Jul 26, 20247,290.157,593.007,248.607,542.957,542.957,289
Jul 25, 20247,200.957,329.057,176.057,311.507,311.501,721
Jul 24, 20247,309.957,350.007,233.907,311.157,311.151,901
Jul 23, 20247,266.957,310.606,860.907,282.107,282.104,561
Jul 22, 20246,939.907,425.006,802.007,267.907,267.907,766
Jul 19, 20247,200.007,200.006,870.006,943.356,943.359,815
Jul 18, 20247,034.107,148.807,013.057,121.157,121.154,225
Jul 16, 20247,045.007,098.006,986.057,020.457,020.452,048
Jul 15, 20247,089.207,099.006,980.007,052.107,052.102,455
Jul 12, 2024 20 Dividend
Jul 12, 20246,835.657,022.006,830.906,953.456,953.454,662
Jul 11, 20246,815.556,893.506,783.906,817.056,797.051,298
Jul 10, 20246,785.006,824.906,645.006,803.006,783.041,694
Jul 9, 20246,825.456,835.906,740.256,788.906,768.983,946
Jul 8, 20246,752.556,838.006,701.356,825.456,805.431,457
Jul 5, 20246,768.006,794.156,664.356,754.256,734.43869
Jul 4, 20246,571.656,783.756,511.056,738.156,718.382,351
Jul 3, 20246,567.056,662.006,553.606,594.006,574.652,013
Jul 2, 20246,629.956,723.856,532.456,566.256,546.993,354
Jul 1, 20246,541.006,623.456,500.056,590.256,570.922,098
Jun 28, 20246,388.106,530.806,384.906,477.056,458.051,796
Jun 27, 20246,387.606,407.756,294.506,332.756,314.171,356
Jun 26, 20246,465.006,465.006,345.006,392.256,373.501,822
Jun 25, 20246,507.006,507.006,325.006,373.806,355.101,257
Jun 24, 20246,475.506,483.606,357.256,450.006,431.082,447
Jun 21, 20246,589.956,589.956,414.156,488.056,469.024,543
Jun 20, 20246,285.006,543.806,216.056,514.356,495.244,772
Jun 19, 20246,258.506,320.006,189.156,227.256,208.981,872
Jun 18, 20246,240.006,298.006,200.006,284.406,265.961,743
Jun 14, 20246,238.956,276.006,194.556,255.706,237.351,347
Jun 13, 20246,200.556,219.006,127.256,202.856,184.651,193
Jun 12, 20246,100.006,222.106,045.706,189.706,171.542,599
Jun 11, 20245,992.006,115.005,973.456,082.356,064.514,897
Jun 10, 20245,850.006,009.005,841.205,974.255,956.724,284
Jun 7, 20245,800.005,855.205,781.055,849.155,831.991,781
Jun 6, 20245,840.855,852.805,772.905,818.905,801.831,721
Jun 5, 20245,500.355,836.755,500.355,809.305,792.264,001
Jun 4, 20245,790.105,790.105,183.105,485.605,469.512,443
Jun 3, 20245,800.055,800.055,650.005,749.755,732.883,227
May 31, 20245,716.355,753.305,616.055,622.955,606.451,703
May 30, 20245,860.005,860.005,650.005,676.105,659.452,170

Related Tickers

AKZOINDIA.NS Akzo Nobel India Limited
3,345.80
-0.12%
 
VINATIORGA.NS Vinati Organics Limited
1,843.40
-1.43%
 
BASF.NS BASF India Limited
5,212.60
-1.06%
 
KIRIINDUS.NS Kiri Industries Limited
642.05
-11.63%
 
BERGEPAINT.NS Berger Paints India Limited
568.30
+1.27%
 
ASIANPAINT.BO Asian Paints Limited
2,260.05
-1.62%
 
PIDILITIND.NS Pidilite Industries Limited
3,107.20
+2.56%