Atul Auto Ltd

ATUL
🏛️ india →
474.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 494.00 497.10 490.00 490.00 2.5K
09:20 489.65 489.65 486.70 488.55 1.9K
09:25 489.20 489.65 486.60 486.60 1.3K
09:30 485.75 485.75 482.05 483.45 1.4K
09:35 484.70 486.30 482.50 486.05 1.4K
09:40 485.45 489.40 485.30 488.85 0.6K
09:45 489.45 491.95 489.20 491.95 0.1K
09:50 492.35 492.70 491.20 492.20 0.4K
09:55 492.45 495.00 491.00 494.45 0.8K
10:00 495.00 495.00 493.40 494.60 0.6K
10:05 493.95 494.15 493.00 493.60 0.3K
10:10 493.30 493.30 492.00 492.00 0.4K
10:15 491.25 491.25 489.30 489.30 0.6K
10:20 490.60 490.60 490.00 490.45 0.1K
10:25 491.25 492.55 491.25 492.35 0.2K
10:30 491.30 491.30 490.85 490.85 0.0K
10:35 490.85 492.35 490.85 492.35 0.4K
10:40 491.65 492.85 491.65 492.85 0.4K
10:45 492.15 492.15 491.60 492.05 0.2K
10:50 491.55 492.70 491.55 492.70 0.1K
10:55 491.70 491.70 490.85 490.85 0.0K
11:00 490.00 490.05 490.00 490.05 0.5K
11:05 489.65 489.65 489.10 489.10 0.0K
11:10 489.70 490.75 489.70 489.70 0.1K
11:15 489.00 489.90 489.00 489.90 0.2K
11:20 489.85 490.20 489.50 489.65 0.3K
11:25 489.50 489.95 489.50 489.90 0.1K
11:30 489.85 489.85 487.25 487.25 0.3K
11:35 488.10 488.10 488.10 488.10 0.0K
11:40 487.00 487.00 486.45 486.45 0.1K
11:45 487.80 487.80 487.25 487.50 4.7K
11:50 488.15 488.15 487.60 487.60 0.2K
11:55 488.35 488.35 487.25 487.25 0.1K
12:00 487.25 487.55 487.25 487.55 0.1K
12:05 486.55 486.55 486.00 486.00 0.7K
12:10 486.00 486.30 485.25 486.30 0.2K
12:15 485.35 486.25 485.35 485.50 0.0K
12:20 485.50 486.50 485.50 486.30 0.1K
12:25 486.95 486.95 486.40 486.40 0.0K
12:30 485.95 485.95 485.00 485.05 0.6K
12:35 484.90 485.80 484.90 485.80 0.1K
12:40 484.95 484.95 484.75 484.75 0.1K
12:45 485.55 485.55 484.20 484.20 0.3K
12:50 484.80 484.80 484.80 484.80 0.0K
12:55 484.85 484.85 484.70 484.70 0.2K
13:00 485.50 485.50 485.50 485.50 0.2K
13:05 485.35 485.35 484.50 484.50 0.0K
13:10 483.85 484.35 483.75 484.35 0.2K
13:15 484.90 484.90 483.50 483.50 4.5K
13:20 483.85 484.15 483.25 484.15 0.0K
13:25 483.80 483.80 483.30 483.30 0.0K
13:30 483.00 483.00 482.35 482.35 0.2K
13:35 482.95 482.95 481.05 481.05 0.2K
13:40 481.65 482.00 481.65 481.65 0.2K
13:45 482.00 482.60 481.00 481.65 1.0K
13:50 481.00 481.55 480.20 481.55 0.8K
13:55 482.55 483.10 482.55 482.85 0.2K
14:00 482.95 483.30 482.45 483.30 0.6K
14:05 482.80 482.80 481.65 482.15 0.1K
14:10 482.30 482.65 481.65 482.65 0.5K
14:15 481.65 482.10 481.65 482.05 0.9K
14:20 481.55 481.95 481.25 481.25 0.5K
14:25 481.80 483.00 481.80 483.00 0.0K
14:30 482.65 484.10 482.65 484.10 0.2K
14:35 484.10 484.25 483.30 483.45 0.2K
14:40 482.95 484.95 482.95 484.55 0.1K
14:45 484.60 484.60 484.60 484.60 0.0K
14:50 485.00 485.00 484.00 484.00 0.1K
14:55 484.25 484.35 483.65 483.65 0.5K
15:00 483.05 483.45 483.05 483.45 0.0K
15:05 483.85 484.15 483.40 483.40 0.1K
15:10 483.10 483.10 478.00 479.40 0.8K
15:15 477.15 477.15 474.80 475.95 1.5K
15:20 476.05 478.00 476.00 477.50 0.7K
15:25 477.50 478.50 476.55 477.35 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 479.00 480.60 470.05 474.95 0.0M
2025-09-29 499.95 499.95 468.85 477.20 0.0M
2025-09-26 490.00 498.15 473.70 477.35 0.0M
2025-09-25 507.95 509.35 487.40 491.90 0.0M
2025-09-24 515.05 519.90 502.45 505.90 0.0M
2025-09-23 507.80 534.40 507.15 520.60 0.1M
2025-09-22 514.05 520.65 501.00 501.85 0.0M
2025-09-19 529.45 529.45 511.20 513.35 0.1M
2025-09-18 525.25 549.00 524.50 528.85 0.2M
2025-09-17 533.00 533.00 521.30 524.10 0.0M
2025-09-16 517.35 538.20 517.35 529.20 0.0M
2025-09-15 520.55 522.05 508.95 517.50 0.0M
2025-09-12 486.15 548.35 486.15 525.25 0.4M
2025-09-11 497.40 504.95 482.15 484.15 0.0M
2025-09-10 506.05 508.90 492.75 497.40 0.1M
2025-09-09 531.55 531.55 500.60 505.10 0.1M
2025-09-08 531.20 547.00 525.65 535.30 0.1M
2025-09-05 500.05 554.20 492.70 538.85 0.9M
2025-09-04 449.00 521.00 449.00 513.25 0.9M
2025-09-03 436.35 437.40 430.40 434.20 0.0M
2025-09-02 438.90 439.45 431.00 433.05 0.0M
2025-09-01 425.95 446.95 425.95 438.90 0.0M
2025-08-29 423.10 433.75 423.10 426.65 0.0M
2025-08-28 438.15 438.15 419.70 428.35 0.0M
2025-08-26 437.10 437.40 427.25 430.05 0.0M
2025-08-25 450.35 450.35 437.10 440.25 0.0M
2025-08-22 451.70 451.70 445.00 445.90 0.0M
2025-08-21 448.90 459.00 446.35 447.95 0.0M
2025-08-20 454.05 464.00 454.05 457.15 0.0M
2025-08-19 450.00 455.50 440.00 452.75 0.0M
2025-08-18 427.25 451.35 427.25 440.80 0.0M
2025-08-14 441.45 441.45 424.15 425.15 0.0M
2025-08-13 426.95 431.55 422.85 428.10 0.0M
2025-08-12 433.50 433.50 424.00 425.75 0.0M
2025-08-11 434.45 434.45 423.25 426.60 0.0M
2025-08-08 446.35 446.35 429.70 434.45 0.0M
2025-08-07 446.40 457.30 439.65 444.15 0.0M
2025-08-06 447.70 449.30 440.00 442.30 0.0M
2025-08-05 442.05 452.85 442.05 447.65 0.0M
2025-08-04 444.30 455.00 443.50 446.50 0.0M
2025-08-01 442.20 459.65 442.00 443.90 0.0M
2025-07-31 426.05 449.70 426.05 444.95 0.0M
2025-07-30 453.05 454.65 448.40 450.25 0.0M
2025-07-29 446.20 454.15 444.65 449.55 0.0M
2025-07-28 447.00 457.95 446.25 448.45 0.0M
2025-07-25 461.00 463.40 454.00 456.80 0.0M
2025-07-24 455.30 477.80 453.25 465.55 0.0M
2025-07-23 451.75 452.60 449.70 451.40 0.0M
2025-07-22 479.85 479.85 451.00 451.45 0.0M
2025-07-21 463.00 464.30 455.35 456.50 0.0M
2025-07-18 470.50 477.20 462.45 464.30 0.0M
2025-07-17 469.55 477.35 466.80 473.15 0.0M
2025-07-16 451.75 471.00 451.75 468.65 0.0M
2025-07-15 459.05 470.25 458.20 459.90 0.0M
2025-07-14 450.95 465.15 447.00 462.30 0.0M
2025-07-11 455.15 457.25 450.00 451.00 0.0M
2025-07-10 446.00 457.50 446.00 455.00 0.0M
2025-07-09 450.45 452.60 446.00 447.50 0.0M
2025-07-08 453.50 457.35 449.00 450.80 0.0M
2025-07-07 452.50 457.60 451.05 455.20 0.0M
2025-07-04 456.95 457.00 449.55 453.85 0.0M
2025-07-03 453.15 455.05 449.65 452.50 0.0M
2025-07-02 457.95 457.95 449.25 452.75 0.0M
2025-07-01 465.00 466.10 453.00 454.70 0.0M
2025-06-30 458.10 463.60 456.80 460.15 0.0M
2025-06-27 459.00 462.20 454.30 455.10 0.0M
2025-06-26 461.95 464.00 452.55 455.15 0.0M
2025-06-25 453.20 460.00 452.05 455.85 0.0M
2025-06-24 441.35 457.65 441.35 451.05 0.0M
2025-06-23 430.00 444.70 430.00 441.35 0.0M
2025-06-20 442.30 447.80 438.15 445.40 0.0M
2025-06-19 450.45 451.95 428.70 439.30 0.0M
2025-06-18 455.05 462.15 448.00 449.85 0.0M
2025-06-17 462.75 467.75 451.00 454.45 0.0M
2025-06-16 468.10 472.15 457.70 462.75 0.0M
2025-06-13 466.00 474.25 464.40 468.05 0.0M
2025-06-12 489.00 495.00 474.05 478.35 0.0M
2025-06-11 479.20 507.15 479.20 490.45 0.0M
2025-06-10 496.00 496.00 484.25 486.85 0.0M
2025-06-09 478.00 492.50 476.85 488.90 0.0M
2025-06-06 482.40 482.45 472.05 477.75 0.0M
2025-06-05 481.10 483.75 472.00 472.90 0.0M
2025-06-04 480.15 482.20 474.00 476.60 0.0M
2025-06-03 470.65 487.95 470.65 482.30 0.0M
2025-06-02 485.10 501.00 479.65 483.25 0.0M
2025-05-30 480.30 490.00 475.85 483.70 0.0M
2025-05-29 487.00 489.50 479.00 480.50 0.0M
2025-05-28 486.95 488.65 481.45 483.95 0.0M
2025-05-27 490.00 490.70 483.85 487.40 0.0M
2025-05-26 490.75 492.70 485.55 488.45 0.0M
2025-05-23 477.00 493.25 476.15 488.50 0.0M
2025-05-22 499.90 499.90 477.00 479.75 0.0M
2025-05-21 476.05 484.35 472.90 479.95 0.0M
2025-05-20 488.00 491.00 470.00 474.85 0.0M
2025-05-19 490.65 509.25 480.00 482.70 0.0M
2025-05-16 489.95 495.00 483.05 489.45 0.0M
2025-05-15 492.05 494.35 487.00 487.55 0.0M
2025-05-14 487.60 499.70 487.60 492.35 0.0M
2025-05-13 478.85 490.00 471.95 487.90 0.0M
2025-05-12 480.05 480.05 466.25 478.80 0.0M
2025-05-09 430.05 451.90 430.05 448.10 0.0M
2025-05-08 464.70 471.40 450.00 452.65 0.0M
2025-05-07 448.05 457.70 447.20 454.80 0.0M
2025-05-06 476.65 477.00 446.50 454.20 0.0M
2025-05-05 463.50 476.50 458.15 475.00 0.0M
2025-05-02 474.50 474.50 458.20 462.95 0.0M
2025-04-30 493.05 493.05 455.50 464.50 0.0M
2025-04-29 483.10 501.50 483.10 494.35 0.0M
2025-04-28 479.70 497.90 479.70 492.00 0.0M
2025-04-25 510.05 515.10 489.00 495.40 0.0M
2025-04-24 503.15 515.25 500.00 513.50 0.0M
2025-04-23 512.00 513.45 495.25 501.70 0.0M
2025-04-22 504.90 523.50 503.50 507.00 0.0M
2025-04-21 495.45 507.00 489.50 500.05 0.0M
2025-04-17 491.10 507.00 484.50 494.15 0.0M
2025-04-16 493.00 508.00 490.65 492.40 0.0M
2025-04-15 490.00 504.00 485.50 490.10 0.0M
2025-04-11 509.00 509.00 476.65 485.35 0.0M
2025-04-09 487.00 487.30 469.20 483.50 0.0M
2025-04-08 475.00 505.45 462.00 488.50 0.0M
2025-04-07 450.00 471.00 424.10 459.80 0.0M
2025-04-04 505.95 505.95 478.25 484.30 0.0M
2025-04-03 471.35 504.00 471.35 497.60 0.0M
2025-04-02 499.65 499.65 483.30 490.25 0.0M
2025-04-01 453.40 516.00 452.05 506.00 0.1M
2025-03-28 444.70 458.45 440.30 441.40 0.0M
2025-03-27 448.50 457.55 440.60 441.75 0.0M
2025-03-26 462.00 470.35 443.75 445.65 0.0M
2025-03-25 485.95 494.50 458.60 461.00 0.0M
2025-03-24 476.00 494.80 474.05 477.05 0.0M
2025-03-21 468.25 477.00 451.55 467.70 0.0M
2025-03-20 470.00 470.00 449.90 452.95 0.0M
2025-03-19 432.35 458.00 432.35 454.85 0.0M
2025-03-18 423.05 437.00 418.95 431.90 0.0M
2025-03-17 417.05 420.75 412.85 414.25 0.0M
2025-03-13 407.05 426.00 407.05 416.60 0.0M
2025-03-12 438.40 438.40 419.35 421.80 0.0M
2025-03-11 442.00 442.00 430.00 432.25 0.0M
2025-03-10 472.65 472.65 441.00 443.80 0.0M
2025-03-07 450.00 467.05 450.00 463.65 0.0M
2025-03-06 453.80 458.85 449.00 450.80 0.0M
2025-03-05 428.35 456.00 428.35 448.95 0.0M
2025-03-04 420.10 446.00 414.75 432.30 0.0M
2025-03-03 443.05 461.60 420.10 428.60 0.0M
2025-02-28 441.05 452.00 436.35 439.30 0.0M
2025-02-27 468.25 468.25 452.30 453.45 0.0M
2025-02-25 477.95 477.95 464.00 465.80 0.0M
2025-02-24 465.80 478.00 459.70 470.20 0.0M
2025-02-21 484.35 502.00 473.05 475.35 0.0M
2025-02-20 484.35 489.15 467.05 487.25 0.0M
2025-02-19 447.80 478.50 447.80 468.80 0.0M
2025-02-18 469.80 469.80 454.00 456.35 0.0M
2025-02-17 480.00 490.35 460.00 467.95 0.0M
2025-02-14 490.00 499.70 470.90 480.40 0.0M
2025-02-13 517.00 523.45 495.00 499.15 0.0M
2025-02-12 514.00 526.80 490.00 517.00 0.0M
2025-02-11 549.95 549.95 502.00 514.60 0.0M
2025-02-10 544.35 581.05 534.50 541.30 0.0M
2025-02-07 525.65 538.75 522.00 532.80 0.0M
2025-02-06 536.95 543.90 532.30 537.10 0.0M
2025-02-05 520.60 537.90 520.60 529.25 0.0M
2025-02-04 516.45 538.95 516.45 529.40 0.0M
2025-02-03 500.05 519.35 500.05 506.30 0.0M
2025-02-01 531.95 545.15 503.70 507.45 0.0M
2025-01-31 500.00 518.90 497.95 516.90 0.0M
2025-01-30 491.50 511.95 491.50 500.00 0.0M
2025-01-29 478.00 503.05 478.00 491.25 0.0M
2025-01-28 492.00 502.00 460.85 476.80 0.0M
2025-01-27 506.45 506.45 485.65 491.50 0.0M
2025-01-24 533.95 533.95 512.00 513.25 0.0M
2025-01-23 527.50 527.50 515.00 515.85 0.0M
2025-01-22 522.05 530.00 508.10 513.50 0.0M
2025-01-21 535.00 539.30 520.60 527.25 0.0M
2025-01-20 519.00 540.90 516.85 537.75 0.0M
2025-01-17 530.85 530.85 507.25 518.00 0.0M
2025-01-16 526.75 532.45 519.20 520.40 0.0M
2025-01-15 535.60 535.60 512.70 517.35 0.0M
2025-01-14 504.95 524.75 503.00 520.05 0.0M
2025-01-13 520.00 529.15 493.00 498.55 0.0M
2025-01-10 540.00 543.05 525.25 529.35 0.0M
2025-01-09 547.00 554.50 535.10 543.60 0.0M
2025-01-08 561.95 561.95 543.00 546.90 0.0M
2025-01-07 546.70 560.40 546.20 555.25 0.0M
2025-01-06 565.00 576.00 541.40 546.75 0.0M
2025-01-03 581.65 581.65 566.80 569.85 0.0M
2025-01-02 575.40 591.30 565.05 585.05 0.0M
2025-01-01 580.00 596.00 570.05 572.55 0.0M