ATUL Historical Share Price Data
Atul Ltd Share Price
ATUL
CMP as on 25-Apr-24 12:00
₹ 5,875
₹ 5,875
-27.65 | -0.47%
Open
₹ 5,902
₹ 5,902
Turnover(lac)
₹ 5,683
₹ 5,683
Prev. Close
₹ 5,902.45
₹ 5,902.45
Day's Vol (shares)
₹ 96,736
₹ 96,736
Day's Vol (shares)
₹ 5,825.25 ₹ 5,918.25
CMP as on 25-Apr-24 12:00
₹ 5,878
₹ 5,878
-20.80 | -0.35%
Open
₹ 5,899
₹ 5,899
Turnover(lac)
₹ 55
₹ 55
Prev. Close
₹ 5,899.20
₹ 5,899.20
Day's Vol (shares)
₹ 930
₹ 930
Day's Vol (shares)
₹ 5,826.00 ₹ 5,908.25
CMP as on 25-Apr-24 12:00
₹ 5,932
₹ 5,932
-21.95 | -0.37%
Open
₹ 5,943
₹ 5,943
Open Interest(Contracts)
₹ 545,325
₹ 545,325
VWAP
₹ 5,918.36
₹ 5,918.36
Day's Vol (shares)
₹ 287,100
₹ 287,100
Day's Vol (shares)
₹ 5,866.40 ₹ 5,956.00
₹ 5,866.40 ₹ 5,956.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 5871.2 | 5925 | 5787 | 5800.4 | 7763 | 285226255.75 | 28713 | 138.00 | -70.80 |
27-Mar-2024 | 5800 | 5898.3 | 5774.1 | 5784.35 | 10756 | 374787334 | 38732 | 124.20 | -15.65 |
28-Mar-2024 | 5784.35 | 5820.65 | 5730 | 5740.5 | 12116 | 722369761.1 | 91221 | 90.65 | -43.85 |
01-Apr-2024 | 5750 | 5845.3 | 5750 | 5797.2 | 8590 | 384100453.5 | 45532 | 95.30 | 47.20 |
02-Apr-2024 | 5841 | 5987.9 | 5765 | 5899.3 | 17636 | 458626351 | 38870 | 222.90 | 58.30 |
03-Apr-2024 | 5899.3 | 6039.95 | 5829.4 | 5979.6 | 12676 | 298683961.8 | 18206 | 210.55 | 80.30 |
04-Apr-2024 | 6020 | 6045 | 5962.85 | 5996.55 | 6264 | 232477552.5 | 19355 | 82.15 | -23.45 |
05-Apr-2024 | 5999.7 | 6017.95 | 5935.05 | 5971.15 | 5573 | 188665320.05 | 14777 | 82.90 | -28.55 |
08-Apr-2024 | 6030.9 | 6030.9 | 5907 | 5924.8 | 4573 | 124306312.25 | 8547 | 123.90 | -106.10 |
09-Apr-2024 | 5967.05 | 5974 | 5870 | 5879.35 | 4069 | 74314318.4 | 5151 | 104.00 | -87.70 |
10-Apr-2024 | 5934.15 | 6235.7 | 5870 | 6196.3 | 31875 | 1206165982.1 | 88735 | 365.70 | 262.15 |
12-Apr-2024 | 6196.3 | 6250 | 6140 | 6154.65 | 14358 | 661545401 | 59553 | 110.00 | -41.65 |
15-Apr-2024 | 6051 | 6083.15 | 5890 | 5904.85 | 13831 | 1182398501.55 | 197367 | 193.15 | -146.15 |
16-Apr-2024 | 5831.1 | 6002.9 | 5814.15 | 5981.5 | 9414 | 371680664.3 | 30538 | 188.75 | 150.40 |
18-Apr-2024 | 5990.7 | 6029.8 | 5864.45 | 5882.55 | 8096 | 404516396.55 | 39403 | 165.35 | -108.15 |
19-Apr-2024 | 5861 | 5949.35 | 5796.45 | 5900.7 | 9886 | 643657385.7 | 72598 | 152.90 | 39.70 |
22-Apr-2024 | 5989 | 5989 | 5880.1 | 5891.75 | 7263 | 318208272.65 | 34976 | 108.90 | -97.25 |
23-Apr-2024 | 5950 | 6024.95 | 5890.1 | 5907.5 | 11783 | 948983818.9 | 114347 | 134.85 | -42.50 |
24-Apr-2024 | 5972 | 5983.9 | 5890.5 | 5902.45 | 13871 | 766126288.05 | 91990 | 93.40 | -69.55 |
25-Apr-2024 | 5902.45 | 5918.25 | 5825.25 | 5874.8 | 10118 | 568102310.25 | 55630 | 93.00 | -27.65 |