Atul Share Price History Atul

4,512.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

4,498.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Atul Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
29-May-2020 4,448 4,655 4,375 4,513 5,031 148 16,116 280 64.60
28-May-2020 4,524 4,533 4,400 4,411 2,543 58.50 4,992 133 -113
27-May-2020 4,314 4,520 4,226 4,458 11,583 324 57,076 294 144
26-May-2020 4,280 4,357 4,201 4,314 6,247 113 11,408 156 34.30
22-May-2020 4,350 4,378 4,251 4,273 3,981 66.50 8,377 127 -77
21-May-2020 4,452 4,498 4,275 4,326 6,579 122 11,953 223 -126
20-May-2020 4,176 4,500 4,176 4,443 8,667 192 18,955 324 266
19-May-2020 4,500 4,547 4,180 4,203 13,757 1,061 213,909 367 -297
18-May-2020 4,511 4,552 4,480 4,506 2,372 45 5,725 72 -4.60
15-May-2020 4,617 4,617 4,501 4,550 1,729 33.70 4,173 116 -67
14-May-2020 4,696 4,696 4,610 4,615 1,845 32.10 3,418 86.10 -81
13-May-2020 4,690 4,700 4,551 4,699 2,858 232 38,403 150 9.15
12-May-2020 4,660 4,660 4,525 4,549 2,774 49.70 5,996 135 -111
11-May-2020 4,685 4,745 4,608 4,644 1,851 41.80 3,889 137 -41
08-May-2020 4,644 4,748 4,600 4,671 3,179 85.40 8,923 148 26.80
07-May-2020 4,620 4,640 4,600 4,608 2,034 51.30 7,432 39.80 -12
06-May-2020 4,600 4,635 4,513 4,602 4,877 124 15,787 122 1.80
05-May-2020 4,675 4,777 4,507 4,568 7,743 157 11,404 270 -107
04-May-2020 4,801 4,848 4,550 4,632 9,094 164 18,530 298 -169