Atul Share Price History

Atul

CMP as on 29-Jul-21 15:30

₹ 9,135.00
88.25 0.98%

Open

₹ 9,046.00

Turnover (lac)

₹ 1,236

Prev. Close

₹ 9,046.75

Day's Vol (shares)

₹ 13,532

Day's Range (₹)

₹ 9,046.00
₹ 9,140.00

CMP as on29-Jul-21 15:29

₹ 9,116.00
49.5 0.55%

Open

₹ 9,085.00

Turnover (lac)

₹ 238

Prev. Close

₹ 9,066.50

Day's Vol (shares)

₹ 20,904

Day's Range

₹ 9,067.25
₹ 9,140.95

Atul Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 9,046 9,140 9,046 9,105 1,788 123 11,935 94 58.80
28-Jul-2021 9,145 9,145 8,870 9,047 7,050 1,170 113,067 275 -98
27-Jul-2021 9,164 9,214 9,040 9,063 4,750 112 6,886 174 -101
26-Jul-2021 9,327 9,350 9,063 9,079 7,864 410 36,207 286 -248
23-Jul-2021 9,260 9,600 9,190 9,254 12,610 619 9,426 410 -5.60
22-Jul-2021 9,318 9,349 9,110 9,198 3,246 78.90 4,591 239 -120
20-Jul-2021 9,260 9,316 9,207 9,258 1,783 86.70 7,143 109 -1.60
19-Jul-2021 9,320 9,320 9,210 9,260 2,148 54.20 3,010 110 -60
16-Jul-2021 9,440 9,440 9,282 9,305 3,031 69.90 4,240 158 -135
15-Jul-2021 9,300 9,515 9,271 9,383 3,489 102 5,549 244 83.30
14-Jul-2021 9,333 9,338 9,250 9,290 1,836 40.90 2,839 88 -43
13-Jul-2021 9,340 9,348 9,206 9,297 2,398 108 6,589 143 -42
12-Jul-2021 9,300 9,304 9,240 9,284 2,443 164 14,910 63.90 -16
09-Jul-2021 9,280 9,320 9,206 9,239 2,088 43.70 2,759 114 -41
08-Jul-2021 9,350 9,372 9,266 9,296 1,780 39.60 2,130 106 -54
07-Jul-2021 9,290 9,380 9,250 9,293 2,872 156 12,753 130 3.70
06-Jul-2021 9,362 9,397 9,210 9,290 2,865 76.40 3,622 187 -72
05-Jul-2021 9,392 9,553 9,201 9,292 7,383 264 15,099 352 -101
02-Jul-2021 9,000 9,660 8,881 9,286 8,055 354 27,845 779 287
01-Jul-2021 8,926 8,976 8,875 8,952 3,794 110 8,367 101 26.20
30-Jun-2021 8,870 9,010 8,870 8,978 5,129 184 13,763 140 108
Open ZERO Brokerage Demat Account