Atul Share Price History

Atul

CMP as on 25-Sep-21 14:27

₹ 9,676.90
156.95 1.65%

Open

₹ 9,700.00

Turnover (lac)

₹ 64

Prev. Close

₹ 9,519.95

Day's Vol (shares)

₹ 658

Day's Range (₹)

₹ 9,660.00
₹ 9,711.55

CMP as on25-Sep-21 12:20

₹ 9,569.00
50.85 0.53%

Open

₹ 9,513.00

Turnover (lac)

₹ 238

Prev. Close

₹ 9,518.15

Day's Vol (shares)

₹ 24

Day's Range

₹ 9,468.00
₹ 9,569.00

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 ()
24-Sep-2021 9,700 9,712 9,451 9,520 2,590 55.70 2,508 261 -180
23-Sep-2021 9,548 9,665 9,466 9,602 5,212 154 10,636 199 54.40
22-Sep-2021 9,448 9,535 9,340 9,460 4,578 207 14,442 196 11.70
21-Sep-2021 9,580 9,664 9,246 9,411 7,866 324 21,353 418 -169
20-Sep-2021 9,644 9,880 9,560 9,576 3,752 100 4,551 320 -68
17-Sep-2021 9,822 9,838 9,560 9,644 4,088 135 7,567 278 -179
16-Sep-2021 9,827 9,870 9,650 9,737 4,145 138 5,036 220 -90
15-Sep-2021 9,950 9,999 9,725 9,740 5,712 194 8,422 274 -210
14-Sep-2021 9,605 9,898 9,605 9,850 7,664 352 14,680 293 245
13-Sep-2021 9,285 9,606 9,225 9,559 5,632 212 10,526 381 274
09-Sep-2021 9,277 9,299 9,210 9,253 1,655 54.90 3,433 88.50 -24
08-Sep-2021 9,262 9,339 9,222 9,277 2,095 108 7,878 117 15.10
07-Sep-2021 9,347 9,378 9,255 9,312 3,773 223 18,333 123 -35
06-Sep-2021 9,238 9,405 9,220 9,308 5,516 239 16,876 185 69.50
03-Sep-2021 9,269 9,280 9,183 9,218 3,007 98.20 6,960 97 -51
02-Sep-2021 9,289 9,349 9,191 9,209 4,285 167 11,063 158 -80
01-Sep-2021 9,150 9,553 9,150 9,230 9,878 382 22,786 403 79.50
31-Aug-2021 9,212 9,212 9,051 9,128 7,605 302 21,396 161 -84
30-Aug-2021 9,064 9,191 9,000 9,153 5,989 131 7,387 191 88.80
27-Aug-2021 8,908 9,149 8,850 9,008 6,324 142 8,954 299 99.60
26-Aug-2021 8,940 8,966 8,853 8,886 2,325 85.30 6,536 114 -54
25-Aug-2021 8,992 9,033 8,887 8,899 5,947 118 7,544 146 -93
Open ZERO Brokerage Demat Account