NSE - Delayed Quote INR

Atul Ltd (ATUL.NS)

6,797.50
-71.50
(-1.04%)
At close: May 14 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 20256,900.006,949.006,755.006,797.506,797.5024,096
May 13, 20256,824.506,900.006,751.006,869.006,869.0042,524
May 12, 20256,927.006,949.006,754.506,802.506,802.5040,050
May 9, 20256,603.006,796.506,499.506,771.506,771.5024,188
May 8, 20256,911.006,954.006,681.006,832.006,832.0066,798
May 7, 20256,828.506,895.006,733.006,862.006,862.0042,398
May 6, 20256,906.506,986.506,806.006,859.006,859.0062,166
May 5, 20257,051.007,051.506,868.006,906.506,906.5079,201
May 2, 20256,700.007,019.506,674.506,992.006,992.00178,348
Apr 30, 20256,760.506,818.006,560.006,746.006,746.00136,576
Apr 29, 20256,503.006,795.006,315.006,760.506,760.50189,199
Apr 28, 20256,414.506,519.006,263.006,500.006,500.00152,375
Apr 25, 20256,235.006,574.006,105.006,414.506,414.50589,449
Apr 24, 20256,214.006,305.006,190.006,232.506,232.5068,616
Apr 23, 20256,059.506,289.506,059.506,213.006,213.00121,773
Apr 22, 20255,975.006,045.005,860.006,030.506,030.50134,232
Apr 21, 20255,713.506,146.505,713.505,974.005,974.00410,011
Apr 17, 20255,715.505,760.505,635.505,681.005,681.0075,243
Apr 16, 20255,649.005,835.505,620.505,715.505,715.50170,689
Apr 15, 20255,742.505,786.005,601.005,627.005,627.00309,263
Apr 11, 20255,292.955,899.755,244.255,727.355,727.35975,580
Apr 9, 20255,245.005,389.805,101.005,196.605,196.60105,677
Apr 8, 20255,377.005,377.005,130.005,183.255,183.2529,532
Apr 7, 20254,752.005,209.004,752.005,166.805,166.8044,147
Apr 4, 20255,652.855,654.155,350.055,365.255,365.2524,718
Apr 3, 20255,799.005,878.555,601.005,618.255,618.2537,068
Apr 2, 20255,815.005,869.005,676.355,827.155,827.1532,312
Apr 1, 20256,130.656,136.605,785.055,809.755,809.7552,220
Mar 28, 20255,760.006,270.255,740.256,136.606,136.60176,902
Mar 27, 20255,740.005,897.355,706.155,797.905,797.9056,562
Mar 26, 20255,852.405,874.705,731.005,772.855,772.8531,754
Mar 25, 20255,989.606,018.205,780.155,809.455,809.4539,419
Mar 24, 20255,774.906,025.005,774.905,989.605,989.6043,364
Mar 21, 20255,689.005,830.005,659.855,774.555,774.5536,987
Mar 20, 20255,677.005,767.455,641.805,676.605,676.6046,690
Mar 19, 20255,687.355,741.805,641.805,673.405,673.40132,522
Mar 18, 20255,814.005,814.005,814.005,814.005,814.00-
Mar 17, 20255,530.005,845.005,478.555,814.005,814.00136,295
Mar 13, 20255,521.005,575.005,480.005,541.155,541.1524,497
Mar 12, 20255,580.005,654.055,476.055,517.605,517.60124,790
Mar 11, 20255,687.605,687.605,460.105,584.655,584.6557,056
Mar 10, 20255,650.105,714.805,575.005,687.605,687.6026,919
Mar 7, 20255,680.555,753.555,573.255,697.055,697.0570,317
Mar 6, 20255,672.405,706.705,582.005,635.305,635.3044,847
Mar 5, 20255,554.105,699.455,499.955,672.405,672.4045,113
Mar 4, 20255,431.005,551.755,367.455,523.505,523.50108,972
Mar 3, 20255,294.055,660.005,270.005,515.955,515.95201,784
Feb 28, 20255,310.205,394.905,200.005,309.355,309.3538,686
Feb 27, 20255,250.005,407.455,149.555,348.855,348.85193,748
Feb 25, 20255,376.105,467.255,220.005,274.405,274.40235,741
Feb 24, 20255,490.005,640.005,270.005,456.505,456.5098,877
Feb 21, 20255,593.555,610.005,440.055,494.855,494.8599,267
Feb 20, 20255,564.305,576.505,500.055,564.355,564.3558,025
Feb 19, 20255,377.005,591.755,334.255,564.305,564.3092,006
Feb 18, 20255,322.055,459.855,300.005,394.905,394.9045,378
Feb 17, 20255,400.005,434.005,244.055,402.855,402.85160,104
Feb 14, 20255,592.555,613.405,385.505,408.755,408.7567,621
Feb 13, 20255,732.005,757.555,573.305,590.705,590.7099,283
Feb 12, 20255,809.005,844.955,548.355,669.305,669.3073,842
Feb 11, 20256,020.756,024.855,775.505,820.405,820.4053,507
Feb 10, 20256,088.006,106.705,951.506,020.756,020.7531,191
Feb 7, 20256,161.106,195.106,065.206,101.756,101.7544,609
Feb 6, 20256,212.006,248.006,132.006,181.806,181.8072,582
Feb 5, 20256,230.806,277.956,180.006,202.056,202.0556,839
Feb 4, 20256,178.406,265.006,096.156,250.206,250.2057,596
Feb 3, 20256,215.006,316.456,139.056,178.606,178.6022,239
Feb 1, 20256,349.006,349.006,174.056,215.506,215.5059,528
Jan 31, 20256,328.506,358.006,209.956,285.706,285.7066,112
Jan 30, 20256,280.006,389.156,280.006,330.406,330.4059,507
Jan 29, 20256,227.056,287.706,172.506,263.206,263.2021,934
Jan 28, 20256,400.006,411.756,076.156,232.056,232.05167,668
Jan 27, 20256,453.306,542.706,232.206,334.806,334.80102,222
Jan 24, 20256,740.356,825.006,475.006,547.106,547.10242,572
Jan 23, 20256,747.606,805.956,700.506,748.806,748.8019,400
Jan 22, 20256,705.006,793.956,651.006,779.956,779.9533,337
Jan 21, 20256,729.956,853.456,703.556,726.406,726.4021,548
Jan 20, 20256,675.006,749.956,619.756,729.956,729.9525,062
Jan 17, 20256,715.306,764.656,666.006,692.206,692.2026,895
Jan 16, 20256,726.006,805.206,726.006,752.556,752.5514,518
Jan 15, 20256,733.506,776.656,690.706,755.506,755.5014,288
Jan 14, 20256,645.606,761.956,630.156,736.906,736.9027,923
Jan 13, 20256,800.006,838.406,578.756,614.656,614.6538,765
Jan 10, 20256,916.156,935.756,748.256,795.856,795.8522,966
Jan 9, 20256,882.957,020.006,846.106,917.606,917.6067,890
Jan 8, 20256,910.356,946.006,771.006,848.756,848.7533,766
Jan 7, 20256,805.106,958.006,805.106,920.356,920.3520,158
Jan 6, 20256,900.006,975.556,785.306,805.106,805.1029,729
Jan 3, 20257,009.607,035.006,855.006,878.206,878.2035,420
Jan 2, 20256,900.007,008.006,825.006,983.256,983.2524,201
Jan 1, 20256,970.007,017.956,829.856,909.706,909.7015,621
Dec 31, 20246,900.006,983.956,865.056,959.956,959.9519,403
Dec 30, 20247,050.007,062.006,820.406,852.056,852.0544,756
Dec 27, 20247,124.107,141.007,050.157,065.107,065.1010,946
Dec 26, 20247,032.007,123.557,016.007,097.357,097.3553,186
Dec 24, 20247,070.007,143.006,816.007,089.907,089.9023,818
Dec 23, 20246,990.007,105.006,963.207,032.757,032.7531,154
Dec 20, 20247,385.007,436.006,992.157,023.157,023.1549,741
Dec 19, 20247,287.107,422.007,215.007,405.507,405.5024,591
Dec 18, 20247,370.507,416.007,325.607,399.957,399.9555,790
Dec 17, 20247,340.007,375.007,271.957,333.257,333.2528,226
Dec 16, 20247,265.707,364.657,234.007,338.007,338.0026,979
Dec 13, 20247,267.207,267.207,035.007,211.307,211.3058,760
Dec 12, 20247,466.007,486.007,200.007,261.107,261.1075,771
Dec 11, 20247,461.657,613.007,461.657,486.257,486.2535,542
Dec 10, 20247,285.107,533.957,283.757,497.907,497.9088,251
Dec 9, 20247,340.007,369.857,220.107,285.107,285.1031,287
Dec 6, 20247,395.007,445.007,314.007,360.207,360.2024,558
Dec 5, 20247,420.007,473.907,330.057,379.407,379.4033,034
Dec 4, 20247,430.307,449.907,314.257,385.807,385.8027,682
Dec 3, 20247,369.357,429.907,328.007,396.457,396.4542,281
Dec 2, 20247,362.257,395.907,255.007,353.607,353.6025,798
Nov 29, 20247,234.407,318.057,234.407,295.807,295.8028,294
Nov 28, 20247,399.957,412.407,200.607,224.457,224.4525,883
Nov 27, 20247,407.007,431.807,321.407,361.307,361.3020,756
Nov 26, 20247,472.907,489.007,359.307,387.307,387.3020,553
Nov 25, 20247,311.457,536.907,279.907,472.907,472.9057,232
Nov 22, 20247,232.007,319.957,200.057,261.607,261.6027,112
Nov 21, 20247,272.007,309.057,150.107,241.957,241.9544,107
Nov 19, 20247,242.007,370.757,230.057,283.857,283.8541,847
Nov 18, 20247,303.207,330.007,148.007,175.107,175.1021,447
Nov 14, 20247,176.007,380.007,176.007,303.207,303.2046,953
Nov 13, 20247,400.007,429.957,200.907,225.507,225.5057,273
Nov 12, 20247,530.157,657.107,378.157,423.257,423.2589,187
Nov 11, 20247,920.007,920.007,460.007,494.857,494.8586,714
Nov 8, 20248,050.008,097.007,869.007,885.507,885.5035,373
Nov 7, 20248,040.008,077.007,975.008,034.758,034.7572,397
Nov 6, 20247,832.208,011.557,825.057,986.357,986.3536,640
Nov 5, 20247,794.007,917.957,782.357,859.657,859.6583,348
Nov 4, 20247,851.957,852.407,684.057,783.457,783.4527,062
Nov 1, 20247,845.007,935.007,830.007,851.957,851.956,472
Oct 31, 20247,700.007,877.957,646.957,841.907,841.9096,741
Oct 30, 20247,530.007,740.007,518.057,710.757,710.7564,994
Oct 29, 20247,640.107,675.007,440.007,567.557,567.55101,568
Oct 28, 20247,599.957,659.657,422.557,640.107,640.1097,814
Oct 25, 20247,625.007,699.957,166.357,404.557,404.55363,596
Oct 24, 20247,592.407,725.007,547.157,645.057,645.0541,241
Oct 23, 20247,410.007,717.957,402.057,592.407,592.4048,856
Oct 22, 20247,600.007,725.007,386.807,426.907,426.90103,021
Oct 21, 20247,790.007,834.857,574.657,602.107,602.1036,753
Oct 18, 20247,705.007,810.357,700.007,774.507,774.5027,446
Oct 17, 20247,865.007,904.907,712.607,759.157,759.1584,446
Oct 16, 20247,782.807,975.107,705.007,890.357,890.3556,909
Oct 15, 20247,975.008,045.707,614.357,836.507,836.50112,525
Oct 14, 20247,919.957,947.107,832.057,930.457,930.4518,086
Oct 11, 20248,050.008,051.007,862.007,888.807,888.8033,603
Oct 10, 20247,908.958,180.007,863.657,971.257,971.25137,116
Oct 9, 20247,822.708,032.907,815.007,908.957,908.9559,156
Oct 8, 20247,513.007,864.057,483.957,822.707,822.7054,282
Oct 7, 20247,690.607,747.457,440.107,513.407,513.4036,236
Oct 4, 20247,815.007,933.907,663.457,690.607,690.6040,111
Oct 3, 20247,995.007,995.007,760.057,816.957,816.9546,089
Oct 1, 20247,700.008,062.657,680.108,002.458,002.45279,619
Sep 30, 20247,667.707,823.207,650.007,690.107,690.10183,486
Sep 27, 20247,589.107,750.007,555.007,665.707,665.70163,166
Sep 26, 20247,520.007,595.007,450.007,563.307,563.30142,545
Sep 25, 20247,563.007,574.957,458.007,509.357,509.35118,319
Sep 24, 20247,630.807,658.507,503.707,560.857,560.8532,742
Sep 23, 20247,711.507,721.907,610.057,637.807,637.8029,936
Sep 20, 20247,700.007,726.507,573.157,670.257,670.25121,658
Sep 19, 20247,750.007,874.957,570.007,680.307,680.3057,906
Sep 18, 20247,840.007,840.057,541.657,683.707,683.70100,060
Sep 17, 20247,900.007,934.957,812.057,841.957,841.9517,181
Sep 16, 20247,961.657,980.007,890.007,899.307,899.3011,107
Sep 13, 20248,000.008,043.707,944.757,961.657,961.6533,486
Sep 12, 20247,930.008,016.957,908.407,994.007,994.0048,441
Sep 11, 20248,050.008,095.007,828.457,861.757,861.7588,262
Sep 10, 20248,001.008,109.957,960.057,999.307,999.30279,597
Sep 9, 20247,886.558,065.707,827.557,951.207,951.20114,984
Sep 6, 20247,990.458,000.007,770.007,886.557,886.5548,063
Sep 5, 20247,922.608,045.007,922.557,990.457,990.4546,661
Sep 4, 20247,888.007,999.257,844.707,916.907,916.9064,779
Sep 3, 20247,946.658,033.007,889.707,927.107,927.1029,893
Sep 2, 20247,965.008,045.007,824.007,875.207,875.2037,618
Aug 30, 20247,845.257,993.957,845.257,967.457,967.4550,413
Aug 29, 20247,890.007,890.007,762.357,840.757,840.7525,046
Aug 28, 20247,860.007,948.007,793.707,899.207,899.2021,101
Aug 27, 20247,930.058,007.907,842.057,916.207,916.2033,023
Aug 26, 20247,790.007,948.457,790.007,932.307,932.3025,668
Aug 23, 20247,939.007,939.007,752.057,788.757,788.7546,371
Aug 22, 20248,000.008,135.407,890.007,912.707,912.7062,269
Aug 21, 20247,860.008,027.007,852.007,982.907,982.9044,314
Aug 20, 20247,884.107,892.507,712.307,872.807,872.8025,639
Aug 19, 20247,949.007,949.007,780.007,826.007,826.0020,204
Aug 16, 20247,784.907,919.657,701.007,899.457,899.4538,005
Aug 14, 20247,647.007,799.957,590.207,713.757,713.7543,446
Aug 13, 20247,840.857,950.007,610.507,635.007,635.0078,193
Aug 12, 20248,060.008,128.007,846.057,861.057,861.0543,705
Aug 9, 20248,097.008,100.007,912.007,987.507,987.5041,496
Aug 8, 20248,036.358,133.907,975.458,004.108,004.1056,267
Aug 7, 20247,820.008,066.907,794.708,036.358,036.3556,995
Aug 6, 20247,706.307,940.807,706.307,761.607,761.6051,463
Aug 5, 20247,711.007,810.507,610.057,705.557,705.5592,951
Aug 2, 20247,750.007,920.007,704.057,790.957,790.9582,806
Aug 1, 20247,968.107,995.957,806.057,844.607,844.6087,604
Jul 31, 20247,798.608,023.007,780.057,968.107,968.10146,676
Jul 30, 20247,850.007,892.157,722.057,792.957,792.9560,456
Jul 29, 20247,701.807,974.307,687.507,868.757,868.75332,548
Jul 26, 20247,300.007,598.007,256.557,550.807,550.8086,360
Jul 25, 20247,142.357,340.007,142.357,300.007,300.0043,719
Jul 24, 20247,226.007,349.407,226.007,310.607,310.6044,061
Jul 23, 20247,254.007,316.456,888.807,280.257,280.25111,431
Jul 22, 20246,888.157,429.006,800.107,272.957,272.95393,594
Jul 19, 20247,180.007,180.006,773.756,948.206,948.20445,275
Jul 18, 20247,055.957,149.107,015.257,123.907,123.9071,517
Jul 16, 20247,051.857,100.006,991.207,015.607,015.6070,921
Jul 15, 20247,020.007,100.006,973.107,049.757,049.7598,187
Jul 12, 2024 20 Dividend
Jul 12, 20246,833.457,024.606,823.106,955.556,955.55247,959
Jul 11, 20246,820.106,875.006,782.056,832.706,812.7046,754
Jul 10, 20246,795.356,835.006,637.706,809.656,789.7239,016
Jul 9, 20246,826.006,840.006,742.806,790.606,770.72201,180
Jul 8, 20246,759.906,840.006,660.106,824.506,804.5255,080
Jul 5, 20246,810.006,810.006,662.506,756.006,736.2242,151
Jul 4, 20246,588.006,792.356,508.456,744.656,724.9178,953
Jul 3, 20246,580.006,666.806,571.456,597.806,578.4929,641
Jul 2, 20246,601.006,726.956,532.056,566.106,546.88112,713
Jul 1, 20246,521.006,619.956,500.006,589.056,569.7660,381
Jun 28, 20246,336.956,530.006,332.156,479.506,460.5349,265
Jun 27, 20246,399.006,416.356,285.056,336.956,318.4077,841
Jun 26, 20246,363.006,452.306,333.456,400.106,381.3743,693
Jun 25, 20246,461.806,507.456,326.006,368.306,349.6631,054
Jun 24, 20246,495.006,495.006,363.106,462.156,443.2335,915
Jun 21, 20246,545.006,588.806,440.006,486.906,467.9174,853
Jun 20, 20246,266.006,549.006,214.206,507.106,488.05148,051
Jun 19, 20246,277.356,325.006,188.206,234.506,216.2527,451
Jun 18, 20246,263.556,299.906,196.806,277.356,258.9826,908
Jun 14, 20246,222.056,280.956,200.006,261.656,243.3239,027
Jun 13, 20246,224.006,224.006,120.606,209.356,191.1744,652
Jun 12, 20246,070.006,219.806,044.106,192.406,174.2775,427
Jun 11, 20245,974.256,120.005,973.806,086.806,068.9867,549
Jun 10, 20245,851.006,020.005,841.705,974.155,956.6645,013
Jun 7, 20245,824.655,858.905,784.755,848.205,831.0841,934
Jun 6, 20245,850.005,855.905,765.005,815.205,798.1868,379
Jun 5, 20245,480.005,840.005,480.005,817.805,800.7742,408
Jun 4, 20245,770.005,770.005,174.855,475.555,459.5261,483
Jun 3, 20245,836.005,836.005,645.005,749.805,732.9738,794
May 31, 20245,740.005,752.455,611.005,621.105,604.6538,870
May 30, 20245,866.255,866.255,650.005,680.155,663.5261,670
May 29, 20245,853.905,912.805,830.005,866.255,849.0814,863
May 28, 20245,902.255,919.955,825.005,853.905,836.7616,340
May 27, 20245,880.855,925.005,870.055,886.555,869.3214,694
May 24, 20245,947.555,956.105,868.055,880.205,862.9920,003
May 23, 20245,967.005,992.855,900.005,943.955,926.5512,715
May 22, 20245,994.006,015.005,940.205,959.055,941.6116,777
May 21, 20245,952.005,998.005,895.805,986.755,969.2335,538
May 17, 20245,917.406,029.005,880.006,007.505,989.9241,065
May 16, 20245,936.005,944.255,856.805,916.155,898.8318,426
May 15, 20245,938.505,973.955,870.005,876.605,859.4020,460
May 14, 20245,946.405,956.805,851.005,938.305,920.9223,000

Related Tickers

DYNPRO.NS Dynemic Products Limited
284.05
+1.05%
 
BASF.BO BASF India Limited
4,482.45
-1.88%
 
VINATIORGA.NS Vinati Organics Limited
1,728.30
+0.67%
 
TATVA.NS Tatva Chintan Pharma Chem Limited
764.65
+0.05%
 
BALAMINES.NS Balaji Amines Limited
1,347.20
+1.51%
 
AARTISURF.NS Aarti Surfactants Limited
564.20
+9.99%
 
HSCL.NS Himadri Speciality Chemical Limited
446.55
+0.28%
 
AARTIIND.NS Aarti Industries Limited
464.00
-0.58%
 
CLEAN.NS Clean Science and Technology Limited
1,263.10
+1.19%
 
SOLARINDS.NS Solar Industries India Limited
13,724.00
+0.97%