Atul Auto Ltd

ATUL
🏛️ india →
490.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 191.35 192.65 187.85 190.95 0.0M
2021-12-30 190.40 191.95 188.55 189.05 0.0M
2021-12-29 190.75 192.55 190.25 190.65 0.0M
2021-12-28 191.15 193.00 189.35 191.05 0.0M
2021-12-27 200.00 200.00 186.55 189.40 0.0M
2021-12-24 191.20 191.75 187.00 188.55 0.0M
2021-12-23 192.85 194.95 187.65 189.85 0.0M
2021-12-22 192.60 195.55 189.80 191.90 0.0M
2021-12-21 189.20 194.50 188.40 189.30 0.0M
2021-12-20 198.00 198.00 186.80 189.20 0.0M
2021-12-17 205.00 208.00 197.10 198.85 0.0M
2021-12-16 205.05 205.70 199.25 201.60 0.0M
2021-12-15 206.40 208.75 201.20 203.05 0.0M
2021-12-14 206.80 207.75 204.35 205.15 0.0M
2021-12-13 206.10 212.50 206.10 208.15 0.0M
2021-12-10 210.80 211.75 207.60 208.80 0.0M
2021-12-09 213.95 213.95 209.40 210.05 0.0M
2021-12-08 214.00 214.00 209.05 210.90 0.0M
2021-12-07 216.85 216.85 209.30 210.25 0.0M
2021-12-06 212.00 225.00 208.05 209.75 0.0M
2021-12-03 214.00 219.55 211.00 212.00 0.0M
2021-12-02 210.00 214.00 207.95 211.15 0.0M
2021-12-01 211.00 215.75 209.10 211.40 0.0M
2021-11-30 206.75 215.90 206.75 209.45 0.0M
2021-11-29 212.55 215.70 202.40 210.50 0.0M
2021-11-26 221.10 222.55 216.00 217.25 0.0M
2021-11-25 226.15 228.55 222.00 223.35 0.0M
2021-11-24 224.15 228.15 223.70 225.95 0.0M
2021-11-23 211.00 224.50 211.00 222.40 0.0M
2021-11-22 232.00 232.00 214.25 218.25 0.0M
2021-11-18 235.10 239.35 225.75 227.05 0.0M
2021-11-17 232.60 243.50 229.60 238.40 0.0M
2021-11-16 229.65 237.00 227.10 232.35 0.0M
2021-11-15 233.45 236.15 226.50 226.90 0.0M
2021-11-12 229.00 237.40 229.00 233.35 0.0M
2021-11-11 236.65 237.90 230.15 231.40 0.0M
2021-11-10 239.15 247.10 235.50 236.65 0.0M
2021-11-09 244.45 248.70 238.05 242.75 0.0M
2021-11-08 250.20 250.30 240.10 244.65 0.1M
2021-11-04 264.70 270.00 247.10 250.20 0.0M
2021-11-03 262.90 264.50 248.15 253.75 0.1M
2021-11-02 252.50 268.10 243.55 262.20 0.1M
2021-11-01 243.00 256.15 243.00 246.50 0.0M
2021-10-29 227.30 246.70 222.65 240.20 0.1M
2021-10-28 237.00 239.30 225.50 228.10 0.0M
2021-10-27 240.45 240.90 234.35 235.55 0.0M
2021-10-26 222.20 241.25 222.20 239.20 0.0M
2021-10-25 229.60 229.65 218.90 221.50 0.0M
2021-10-22 228.25 233.50 224.00 228.60 0.0M
2021-10-21 234.90 234.90 223.40 225.60 0.0M
2021-10-20 232.75 235.20 216.05 229.15 0.0M
2021-10-19 240.15 241.20 226.20 228.15 0.0M
2021-10-18 240.00 247.00 236.80 237.90 0.0M
2021-10-14 239.20 243.50 235.40 237.55 0.0M
2021-10-13 246.60 249.45 237.20 239.20 0.0M
2021-10-12 231.00 250.10 231.00 243.25 0.1M
2021-10-11 232.00 240.75 232.00 233.65 0.0M
2021-10-08 234.95 243.20 232.55 234.70 0.0M
2021-10-07 227.90 237.00 225.05 232.05 0.1M
2021-10-06 229.90 234.00 219.30 220.65 0.1M
2021-10-05 226.50 235.00 225.60 229.10 0.1M
2021-10-04 223.00 239.00 221.05 227.00 0.2M
2021-10-01 216.00 223.45 212.70 222.30 0.0M
2021-09-30 224.00 224.00 214.25 214.95 0.0M
2021-09-29 223.70 225.00 219.75 220.85 0.1M
2021-09-28 213.60 225.60 208.65 219.30 0.2M
2021-09-27 198.55 217.50 198.55 213.55 0.1M
2021-09-24 202.00 202.60 194.30 195.55 0.0M
2021-09-23 197.70 204.50 196.25 199.10 0.0M
2021-09-22 196.00 197.00 194.75 195.35 0.0M
2021-09-21 192.05 196.95 190.95 194.30 0.0M
2021-09-20 193.10 198.90 193.10 194.15 0.0M
2021-09-17 205.05 209.75 198.45 201.45 0.0M
2021-09-16 204.90 209.15 201.00 204.20 0.0M
2021-09-15 201.00 204.50 200.20 200.80 0.0M
2021-09-14 197.85 202.50 197.85 200.05 0.0M
2021-09-13 195.55 199.05 193.75 196.70 0.0M
2021-09-09 196.50 196.50 192.95 195.25 0.0M
2021-09-08 195.45 195.60 191.10 194.15 0.0M
2021-09-07 195.40 199.90 192.00 193.40 0.0M
2021-09-06 198.05 199.95 195.45 196.80 0.0M
2021-09-03 199.10 203.80 196.55 197.50 0.0M
2021-09-02 205.05 205.90 197.50 198.70 0.0M
2021-09-01 196.05 205.00 196.05 202.30 0.0M
2021-08-31 202.85 203.20 196.65 199.60 0.0M
2021-08-30 206.00 206.85 200.00 202.50 0.0M
2021-08-27 192.70 205.00 192.00 202.70 0.0M
2021-08-26 195.80 196.20 191.00 191.45 0.0M
2021-08-25 195.80 195.85 190.95 192.40 0.0M
2021-08-24 183.60 199.25 183.60 194.50 0.0M
2021-08-23 203.75 203.75 183.50 186.60 0.0M
2021-08-20 195.05 199.00 192.60 194.75 0.0M
2021-08-18 202.30 203.95 199.35 199.95 0.0M
2021-08-17 205.10 205.30 201.85 202.45 0.0M
2021-08-16 213.00 213.00 204.40 205.55 0.0M
2021-08-13 198.10 214.65 198.10 210.50 0.0M
2021-08-12 201.40 202.60 198.75 199.40 0.0M
2021-08-11 199.95 204.40 191.30 197.80 0.0M
2021-08-10 208.95 213.30 195.50 199.85 0.1M
2021-08-09 209.95 223.50 205.00 208.75 0.1M
2021-08-06 214.10 222.60 211.55 217.70 0.1M
2021-08-05 217.75 217.75 207.70 209.90 0.0M
2021-08-04 217.30 220.00 209.25 210.35 0.0M
2021-08-03 221.50 222.70 216.10 216.95 0.0M
2021-08-02 222.20 226.00 218.15 220.40 0.1M
2021-07-30 215.00 223.45 213.50 216.55 0.2M
2021-07-29 208.25 219.00 208.25 214.50 0.0M
2021-07-28 214.80 214.80 203.30 207.85 0.0M
2021-07-27 214.05 217.05 210.00 211.60 0.0M
2021-07-26 210.15 216.70 208.85 212.95 0.0M
2021-07-23 213.95 215.65 209.85 211.50 0.0M
2021-07-22 220.00 222.00 211.90 213.15 0.0M
2021-07-20 215.05 224.15 214.30 216.50 0.0M
2021-07-19 218.00 230.70 214.55 223.00 0.0M
2021-07-16 223.00 224.45 216.35 218.50 0.0M
2021-07-15 221.40 229.45 220.55 222.50 0.1M
2021-07-14 235.50 235.50 218.00 221.25 0.1M
2021-07-13 201.00 237.00 201.00 231.70 0.5M
2021-07-12 197.00 199.00 193.95 197.50 0.0M
2021-07-09 194.00 196.55 192.75 193.30 0.0M
2021-07-08 196.50 198.80 195.05 196.20 0.0M
2021-07-07 195.70 201.25 194.60 196.55 0.0M
2021-07-06 186.05 199.20 186.05 195.70 0.1M
2021-07-05 189.00 189.00 185.95 188.05 0.0M
2021-07-02 188.85 189.00 185.95 187.25 0.0M
2021-07-01 190.30 190.50 186.20 187.30 0.0M
2021-06-30 190.00 190.00 187.00 187.70 0.0M
2021-06-29 186.00 188.05 185.15 186.10 0.0M
2021-06-28 186.20 189.00 182.00 185.05 0.0M
2021-06-25 190.80 194.25 189.60 190.45 0.0M
2021-06-24 185.10 193.05 185.10 191.00 0.0M
2021-06-23 192.00 193.25 188.35 188.90 0.0M
2021-06-22 192.00 194.35 189.25 191.10 0.0M
2021-06-21 191.00 192.35 186.00 190.30 0.0M
2021-06-18 202.05 202.05 188.30 192.65 0.0M
2021-06-17 197.85 204.70 193.60 198.05 0.0M
2021-06-16 197.00 200.00 194.00 194.85 0.0M
2021-06-15 194.75 203.00 194.75 197.00 0.0M
2021-06-14 199.00 200.10 193.15 194.85 0.0M
2021-06-11 193.90 199.40 193.90 196.15 0.0M
2021-06-10 191.50 197.00 191.50 193.90 0.0M
2021-06-09 194.20 199.10 191.00 191.55 0.0M
2021-06-08 198.00 203.35 195.25 197.95 0.0M
2021-06-07 196.65 204.75 192.60 198.60 0.1M
2021-06-04 192.00 201.00 185.00 192.35 0.1M
2021-06-03 187.00 192.00 187.00 188.00 0.0M
2021-06-02 190.45 190.45 184.20 186.80 0.0M
2021-06-01 198.00 198.00 189.10 190.45 0.0M
2021-05-31 193.05 197.05 192.95 193.65 0.0M
2021-05-28 190.00 194.60 190.00 192.70 0.0M
2021-05-27 188.45 189.15 185.25 186.65 0.0M
2021-05-26 187.05 189.00 185.00 186.95 0.0M
2021-05-25 189.95 190.85 184.85 185.25 0.0M
2021-05-24 189.10 191.50 187.20 187.85 0.0M
2021-05-21 190.00 192.15 188.00 188.50 0.0M
2021-05-20 192.55 194.00 188.15 190.00 0.0M
2021-05-19 184.95 193.00 182.65 189.30 0.0M
2021-05-18 179.85 192.25 178.30 187.25 0.1M
2021-05-17 173.30 178.05 173.30 176.75 0.0M
2021-05-14 172.60 175.95 172.55 173.30 0.0M
2021-05-12 175.00 176.90 172.80 175.00 0.0M
2021-05-11 172.10 176.00 172.10 174.30 0.0M
2021-05-10 172.00 177.40 171.00 173.85 0.0M
2021-05-07 174.15 175.00 171.05 172.00 0.0M
2021-05-06 175.15 175.15 172.00 172.85 0.0M
2021-05-05 177.20 177.20 173.00 173.50 0.0M
2021-05-04 178.50 179.20 174.00 175.15 0.0M
2021-05-03 182.00 182.00 175.00 176.00 0.0M
2021-04-30 170.65 194.25 169.85 183.20 0.1M
2021-04-29 174.65 176.50 172.25 173.25 0.0M
2021-04-28 170.30 176.95 170.30 175.00 0.0M
2021-04-27 168.00 170.25 168.00 169.05 0.0M
2021-04-26 168.40 168.60 166.05 166.65 0.0M
2021-04-23 166.45 169.00 165.85 167.05 0.0M
2021-04-22 167.00 168.90 162.60 166.45 0.0M
2021-04-20 167.00 169.55 167.00 167.80 0.0M
2021-04-19 170.00 170.00 163.25 167.00 0.0M
2021-04-16 170.00 173.90 169.60 170.65 0.0M
2021-04-15 170.00 171.65 167.25 169.00 0.0M
2021-04-13 171.00 173.95 168.50 170.40 0.0M
2021-04-12 177.00 177.00 167.00 169.45 0.0M
2021-04-09 178.90 179.95 175.00 177.00 0.0M
2021-04-08 180.00 182.00 175.00 179.95 0.0M
2021-04-07 180.85 180.95 177.50 178.00 0.0M
2021-04-06 178.05 180.45 177.85 178.85 0.0M
2021-04-05 181.00 182.20 177.05 178.25 0.0M
2021-04-01 178.00 182.95 178.00 180.60 0.0M
2021-03-31 179.25 182.60 178.10 179.00 0.0M
2021-03-30 181.20 182.30 177.00 178.50 0.0M
2021-03-26 180.10 182.00 178.45 180.60 0.0M
2021-03-25 181.05 181.95 176.10 179.25 0.0M
2021-03-24 187.60 188.95 181.00 182.45 0.0M
2021-03-23 189.90 189.90 184.45 188.20 0.0M
2021-03-22 185.00 187.45 183.00 183.60 0.0M
2021-03-19 182.00 188.05 175.00 183.40 0.0M
2021-03-18 185.00 189.85 182.50 183.50 0.0M
2021-03-17 191.00 192.60 184.00 184.40 0.0M
2021-03-16 192.00 194.85 189.00 191.35 0.0M
2021-03-15 194.15 194.15 186.30 190.65 0.0M
2021-03-12 198.00 199.65 191.75 193.40 0.0M
2021-03-10 203.50 203.50 195.00 195.95 0.0M
2021-03-09 205.95 207.00 197.40 199.95 0.0M
2021-03-08 209.00 209.00 200.25 203.25 0.0M
2021-03-05 205.80 208.00 196.30 197.90 0.0M
2021-03-04 204.00 207.95 203.00 205.05 0.0M
2021-03-03 205.05 214.00 203.30 204.50 0.0M
2021-03-02 207.50 215.85 205.30 206.65 0.0M
2021-03-01 192.00 218.35 192.00 206.60 0.3M
2021-02-26 184.20 200.00 181.65 190.65 0.1M
2021-02-25 185.00 185.30 182.75 184.40 0.0M
2021-02-24 183.90 185.00 179.90 182.45 0.0M
2021-02-23 180.00 185.05 176.75 181.20 0.0M
2021-02-22 183.00 184.10 175.00 179.55 0.0M
2021-02-19 184.00 185.10 181.60 183.45 0.0M
2021-02-18 183.30 185.00 183.30 183.95 0.0M
2021-02-17 183.50 186.15 178.05 183.30 0.0M
2021-02-16 180.10 181.00 177.05 179.60 0.0M
2021-02-15 180.55 183.05 179.00 179.55 0.0M
2021-02-12 185.00 185.00 180.65 181.40 0.0M
2021-02-11 185.10 187.90 184.40 186.15 0.0M
2021-02-10 185.55 188.00 183.25 187.00 0.0M
2021-02-09 188.00 189.70 183.50 185.10 0.0M
2021-02-08 181.55 189.00 180.45 186.00 0.0M
2021-02-05 184.25 185.50 180.00 180.80 0.0M
2021-02-04 185.55 188.10 182.25 182.80 0.0M
2021-02-03 185.90 188.75 183.00 185.30 0.0M
2021-02-02 183.00 185.00 181.90 183.10 0.0M
2021-02-01 178.00 182.95 177.00 180.55 0.0M
2021-01-29 180.00 181.75 176.80 177.60 0.0M
2021-01-28 180.85 180.85 175.00 176.75 0.0M
2021-01-27 181.05 181.05 177.05 178.60 0.0M
2021-01-25 184.00 188.30 180.10 181.10 0.0M
2021-01-22 187.50 192.70 181.55 183.50 0.0M
2021-01-21 186.90 189.10 182.30 183.05 0.0M
2021-01-20 189.40 189.40 184.00 184.90 0.0M
2021-01-19 182.50 186.65 182.50 185.10 0.0M
2021-01-18 187.00 187.00 182.40 183.55 0.0M
2021-01-15 191.70 192.00 185.50 186.30 0.0M
2021-01-14 191.00 194.30 188.50 190.65 0.0M
2021-01-13 194.00 195.95 187.45 188.90 0.0M
2021-01-12 187.00 198.60 187.00 193.05 0.0M
2021-01-11 185.05 188.00 183.25 187.35 0.0M
2021-01-08 186.50 188.00 184.30 184.75 0.0M
2021-01-07 187.00 189.10 185.40 185.85 0.0M
2021-01-06 184.65 189.10 183.75 185.95 0.0M
2021-01-05 185.40 185.40 183.10 184.75 0.0M
2021-01-04 185.00 189.25 184.40 185.55 0.0M
2021-01-01 185.80 186.40 182.50 183.90 0.0M