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
2022-12-30 280.90 283.50 278.80 280.85 0.0M
2022-12-29 264.00 279.50 264.00 276.80 0.0M
2022-12-28 268.05 273.20 266.00 267.55 0.0M
2022-12-27 272.00 272.00 256.85 268.05 0.0M
2022-12-26 240.05 259.90 239.80 255.85 0.0M
2022-12-23 260.00 262.10 240.40 243.35 0.0M
2022-12-22 267.90 275.25 260.65 263.25 0.0M
2022-12-21 288.60 291.20 267.70 269.05 0.0M
2022-12-20 281.45 290.80 281.45 287.05 0.0M
2022-12-19 283.05 294.20 279.05 283.90 0.0M
2022-12-16 289.95 290.35 278.90 282.10 0.0M
2022-12-15 291.05 297.70 287.55 289.00 0.0M
2022-12-14 295.00 296.35 289.70 294.05 0.0M
2022-12-13 283.45 296.80 283.45 292.05 0.0M
2022-12-12 296.05 296.40 287.00 288.75 0.0M
2022-12-09 311.95 314.35 294.30 298.45 0.0M
2022-12-08 308.00 314.90 308.00 310.70 0.0M
2022-12-07 311.70 319.85 306.00 307.30 0.0M
2022-12-06 312.00 317.05 311.35 313.35 0.0M
2022-12-05 316.90 320.00 306.90 315.80 0.0M
2022-12-02 321.00 323.90 314.20 316.65 0.1M
2022-12-01 319.00 325.00 311.00 312.30 0.0M
2022-11-30 310.95 327.45 310.05 316.45 0.0M
2022-11-29 316.05 319.80 307.80 309.30 0.0M
2022-11-28 322.00 328.10 315.70 318.60 0.0M
2022-11-25 309.90 325.15 300.00 322.95 0.0M
2022-11-24 307.20 311.25 300.45 302.45 0.0M
2022-11-23 315.40 318.50 306.70 308.85 0.0M
2022-11-22 312.40 319.00 303.00 312.20 0.1M
2022-11-21 320.00 331.20 310.05 312.90 0.1M
2022-11-18 308.05 322.00 301.00 320.10 0.1M
2022-11-17 295.35 313.45 289.90 309.10 0.2M
2022-11-16 268.00 302.85 268.00 294.50 0.2M
2022-11-15 274.70 276.15 266.80 268.05 0.0M
2022-11-14 262.00 277.90 262.00 273.70 0.0M
2022-11-11 267.65 270.00 261.10 262.40 0.0M
2022-11-10 273.05 274.75 263.00 264.80 0.1M
2022-11-09 276.00 285.95 273.05 275.25 0.0M
2022-11-07 272.15 283.10 272.15 278.20 0.0M
2022-11-04 271.95 279.50 270.00 272.30 0.0M
2022-11-03 275.00 286.00 272.50 273.95 0.0M
2022-11-02 284.75 285.70 276.20 279.15 0.0M
2022-11-01 283.80 292.00 280.55 282.55 0.0M
2022-10-31 279.10 297.15 279.10 287.10 0.0M
2022-10-28 280.55 286.95 275.45 277.60 0.0M
2022-10-27 277.45 287.80 277.10 280.30 0.0M
2022-10-25 270.90 291.30 270.90 278.85 0.0M
2022-10-24 258.15 282.70 258.15 276.85 0.0M
2022-10-21 256.85 266.70 256.85 262.45 0.0M
2022-10-20 266.90 266.90 258.20 261.00 0.0M
2022-10-19 267.95 274.00 263.05 266.40 0.0M
2022-10-18 269.75 273.20 264.35 268.20 0.0M
2022-10-17 279.90 282.50 262.60 265.75 0.1M
2022-10-14 260.25 289.55 260.25 279.15 0.1M
2022-10-13 244.60 262.00 244.60 259.10 0.1M
2022-10-12 240.00 250.95 233.85 248.55 0.1M
2022-10-11 232.75 253.00 226.30 239.45 0.2M
2022-10-10 230.05 244.85 228.00 230.00 0.1M
2022-10-07 207.05 215.00 203.00 214.00 0.0M
2022-10-06 205.05 211.00 203.80 207.00 0.1M
2022-10-04 187.25 203.05 187.25 199.15 0.0M
2022-10-03 191.50 191.55 184.35 187.25 0.0M
2022-09-30 187.30 189.45 183.55 187.95 0.0M
2022-09-29 181.60 187.10 179.75 184.40 0.0M
2022-09-28 185.30 186.00 181.00 181.45 0.0M
2022-09-27 183.00 189.20 182.75 186.45 0.0M
2022-09-26 196.50 196.55 185.00 186.40 0.0M
2022-09-23 195.55 202.80 195.50 198.25 0.0M
2022-09-22 204.10 207.00 198.85 199.45 0.0M
2022-09-21 203.00 208.50 200.10 205.20 0.0M
2022-09-20 191.25 212.05 191.25 203.90 0.1M
2022-09-19 187.50 194.80 187.50 189.00 0.0M
2022-09-16 189.40 198.30 189.15 191.15 0.0M
2022-09-15 193.95 195.70 191.90 193.10 0.0M
2022-09-14 187.20 195.55 187.20 193.75 0.0M
2022-09-13 191.70 194.10 189.90 191.20 0.0M
2022-09-12 189.85 192.35 188.00 190.95 0.0M
2022-09-09 188.45 193.10 188.45 190.20 0.0M
2022-09-08 198.00 198.00 189.05 191.25 0.0M
2022-09-07 188.75 197.45 187.20 192.50 0.0M
2022-09-06 189.00 194.00 186.00 188.75 0.0M
2022-09-05 190.00 195.50 189.50 191.55 0.0M
2022-09-02 194.25 197.40 191.80 192.90 0.0M
2022-09-01 191.00 204.50 191.00 194.25 0.0M
2022-08-30 186.40 196.90 186.25 194.30 0.0M
2022-08-29 184.50 187.85 176.10 183.30 0.0M
2022-08-26 184.80 189.90 184.50 188.80 0.0M
2022-08-25 180.50 189.60 180.50 182.70 0.0M
2022-08-24 175.85 185.00 175.85 184.55 0.0M
2022-08-23 174.00 179.00 172.85 175.70 0.0M
2022-08-22 175.05 176.65 173.20 175.60 0.0M
2022-08-19 175.00 184.30 173.45 178.25 0.0M
2022-08-18 173.90 180.00 173.90 176.50 0.0M
2022-08-17 178.80 178.80 176.25 177.70 0.0M
2022-08-16 175.00 178.00 167.90 175.15 0.0M
2022-08-12 175.00 178.75 175.00 176.00 0.0M
2022-08-11 176.00 178.10 174.65 176.00 0.0M
2022-08-10 176.70 178.65 174.00 174.75 0.0M
2022-08-08 174.80 177.60 173.90 174.55 0.0M
2022-08-05 172.00 177.50 172.00 175.75 0.0M
2022-08-04 178.00 180.00 173.80 175.70 0.0M
2022-08-03 179.00 180.00 174.75 179.20 0.0M
2022-08-02 174.55 180.75 174.55 179.25 0.0M
2022-08-01 172.90 182.55 172.90 177.15 0.0M
2022-07-29 172.00 172.70 170.05 171.05 0.0M
2022-07-28 174.15 174.25 168.35 170.70 0.0M
2022-07-27 171.10 173.65 171.00 172.50 0.0M
2022-07-26 176.00 176.05 170.75 171.10 0.0M
2022-07-25 172.40 176.00 172.40 174.35 0.0M
2022-07-22 176.55 178.20 174.00 176.25 0.0M
2022-07-21 173.00 180.15 172.50 177.00 0.0M
2022-07-20 174.00 176.00 172.40 173.15 0.0M
2022-07-19 171.00 174.35 171.00 173.15 0.0M
2022-07-18 174.00 177.10 172.25 174.15 0.0M
2022-07-15 170.00 174.05 170.00 172.85 0.0M
2022-07-14 173.50 175.45 169.05 170.10 0.0M
2022-07-13 175.20 178.00 172.90 173.65 0.0M
2022-07-12 173.00 179.05 173.00 175.15 0.0M
2022-07-11 173.50 174.50 168.25 173.40 0.0M
2022-07-08 176.00 177.50 174.00 174.00 0.0M
2022-07-07 174.65 177.10 173.60 174.60 0.0M
2022-07-06 170.10 173.80 169.15 172.20 0.0M
2022-07-05 170.85 174.05 169.30 169.85 0.0M
2022-07-04 170.00 173.85 168.55 170.00 0.0M
2022-07-01 168.20 178.80 167.20 170.40 0.0M
2022-06-30 170.00 174.45 164.85 168.60 0.0M
2022-06-29 171.00 173.05 167.25 169.50 0.0M
2022-06-28 163.00 174.00 163.00 170.80 0.0M
2022-06-27 169.00 170.85 167.50 170.05 0.0M
2022-06-24 164.60 169.65 163.90 165.20 0.0M
2022-06-23 159.70 163.05 159.70 162.35 0.0M
2022-06-22 162.40 163.15 157.05 157.75 0.0M
2022-06-21 145.10 169.00 145.10 162.60 0.0M
2022-06-20 159.75 159.75 151.70 152.70 0.0M
2022-06-17 156.70 160.90 156.65 159.80 0.0M
2022-06-16 165.95 167.75 158.00 159.75 0.0M
2022-06-15 168.10 168.10 164.70 165.90 0.0M
2022-06-14 164.65 168.45 164.00 164.85 0.0M
2022-06-13 168.10 169.70 160.65 165.50 0.0M
2022-06-10 170.60 172.00 168.70 171.45 0.0M
2022-06-09 172.60 173.10 170.75 172.05 0.0M
2022-06-08 171.20 175.00 171.20 172.00 0.0M
2022-06-07 172.00 177.60 171.00 175.25 0.0M
2022-06-06 173.75 175.40 171.30 174.55 0.0M
2022-06-03 180.00 180.00 172.15 173.50 0.0M
2022-06-02 177.95 177.95 174.50 176.20 0.0M
2022-06-01 178.90 185.00 173.50 180.55 0.0M
2022-05-31 169.65 173.55 167.50 172.35 0.0M
2022-05-30 170.15 175.00 165.70 169.85 0.0M
2022-05-27 170.10 177.90 167.00 173.60 0.0M
2022-05-26 170.40 172.15 164.60 169.95 0.0M
2022-05-25 175.50 175.50 168.50 169.20 0.0M
2022-05-24 176.85 178.75 173.05 173.95 0.0M
2022-05-23 185.00 185.00 176.30 177.50 0.0M
2022-05-20 172.70 179.55 172.70 178.35 0.0M
2022-05-19 176.00 176.15 171.65 173.05 0.0M
2022-05-18 178.65 182.45 176.90 179.55 0.0M
2022-05-17 172.30 178.00 172.25 177.35 0.0M
2022-05-16 172.00 173.90 169.30 172.90 0.0M
2022-05-13 170.85 173.00 168.05 168.85 0.0M
2022-05-12 169.65 169.70 165.10 166.70 0.0M
2022-05-11 177.00 177.95 166.90 168.70 0.0M
2022-05-10 173.00 177.60 173.00 174.15 0.0M
2022-05-09 178.30 178.30 173.25 173.90 0.0M
2022-05-06 180.00 180.00 176.00 178.80 0.0M
2022-05-05 186.25 187.70 180.60 182.05 0.0M
2022-05-04 191.25 191.25 181.40 183.60 0.0M
2022-05-02 185.65 196.95 185.00 190.75 0.0M
2022-04-29 189.35 194.70 183.80 185.65 0.0M
2022-04-28 191.90 192.20 186.15 187.55 0.0M
2022-04-27 194.95 194.95 189.50 192.00 0.0M
2022-04-26 194.90 196.25 177.95 195.40 0.0M
2022-04-25 195.00 195.20 186.00 188.90 0.0M
2022-04-22 203.95 203.95 187.85 196.90 0.1M
2022-04-21 198.00 213.00 196.00 206.45 0.1M
2022-04-20 186.45 189.95 182.55 184.05 0.0M
2022-04-19 189.50 192.00 181.20 184.05 0.0M
2022-04-18 189.00 189.00 184.25 187.25 0.0M
2022-04-13 192.85 195.60 188.85 189.55 0.0M
2022-04-12 195.00 197.90 189.05 190.65 0.0M
2022-04-11 203.00 203.15 193.00 197.60 0.1M
2022-04-08 206.00 209.00 197.50 201.85 0.1M
2022-04-07 190.00 210.00 187.00 199.60 0.1M
2022-04-06 175.75 183.65 175.75 182.05 0.0M
2022-04-05 179.70 179.70 174.05 174.75 0.0M
2022-04-04 169.95 175.40 169.70 172.95 0.0M
2022-04-01 162.30 169.95 161.00 168.45 0.0M
2022-03-31 161.95 164.95 160.25 161.80 0.0M
2022-03-30 161.00 161.85 157.30 157.95 0.0M
2022-03-29 160.20 166.00 156.30 158.05 0.0M
2022-03-28 169.95 169.95 159.60 160.20 0.0M
2022-03-25 169.75 170.40 166.65 167.10 0.0M
2022-03-24 167.60 172.00 166.95 168.05 0.0M
2022-03-23 169.00 172.40 168.00 169.55 0.0M
2022-03-22 171.00 171.95 169.55 169.95 0.0M
2022-03-21 174.90 175.40 171.35 171.70 0.0M
2022-03-17 181.00 181.00 169.50 171.40 0.0M
2022-03-16 174.90 174.90 170.55 172.60 0.0M
2022-03-15 172.85 174.70 169.10 169.95 0.0M
2022-03-14 176.80 176.80 170.10 172.00 0.0M
2022-03-11 176.40 177.60 171.55 172.25 0.0M
2022-03-10 180.00 180.00 175.60 176.70 0.0M
2022-03-09 177.95 177.95 167.60 173.60 0.0M
2022-03-08 175.00 175.00 168.00 173.30 0.0M
2022-03-07 170.95 170.95 165.65 166.50 0.0M
2022-03-04 178.40 178.40 171.00 171.50 0.0M
2022-03-03 175.90 182.00 171.00 176.30 0.0M
2022-03-02 178.25 178.25 172.65 175.10 0.0M
2022-02-28 191.90 191.90 172.65 177.70 0.0M
2022-02-25 175.00 179.30 167.55 177.15 0.0M
2022-02-24 175.00 175.00 158.00 159.45 0.0M
2022-02-23 175.75 179.90 174.95 175.60 0.0M
2022-02-22 179.00 179.00 168.50 173.75 0.0M
2022-02-21 185.95 185.95 170.40 178.65 0.0M
2022-02-18 189.25 189.60 181.60 182.95 0.0M
2022-02-17 194.75 194.75 186.70 187.25 0.0M
2022-02-16 194.90 194.90 187.00 188.75 0.0M
2022-02-15 184.55 185.95 178.40 185.45 0.0M
2022-02-14 192.00 192.00 180.10 180.75 0.0M
2022-02-11 203.70 203.70 193.65 194.25 0.0M
2022-02-10 197.05 198.05 196.15 196.85 0.0M
2022-02-09 199.00 201.25 196.50 196.95 0.0M
2022-02-08 195.00 202.15 195.00 197.50 0.0M
2022-02-07 201.00 205.00 201.00 201.50 0.0M
2022-02-04 209.00 209.00 201.25 201.95 0.0M
2022-02-03 206.40 208.45 202.60 205.20 0.0M
2022-02-02 201.80 206.00 201.20 201.70 0.0M
2022-02-01 203.30 206.35 198.90 201.20 0.0M
2022-01-31 199.10 206.15 199.10 201.90 0.0M
2022-01-28 207.50 207.50 202.40 203.90 0.0M
2022-01-27 195.10 209.20 194.85 203.85 0.0M
2022-01-25 205.00 205.00 188.65 198.40 0.0M
2022-01-24 200.05 200.05 189.80 193.80 0.0M
2022-01-21 203.00 203.70 196.00 197.90 0.0M
2022-01-20 204.00 207.70 202.20 203.00 0.0M
2022-01-19 205.15 206.85 201.35 203.80 0.0M
2022-01-18 211.45 213.45 201.60 203.20 0.0M
2022-01-17 208.00 216.00 208.00 211.45 0.0M
2022-01-14 192.00 216.35 192.00 207.70 0.1M
2022-01-13 196.80 200.70 193.00 193.85 0.0M
2022-01-12 196.00 196.95 194.10 194.90 0.0M
2022-01-11 195.00 195.80 192.30 193.35 0.0M
2022-01-10 195.00 197.75 192.00 194.40 0.0M
2022-01-07 195.00 198.50 193.65 195.00 0.0M
2022-01-06 190.05 195.00 189.50 193.40 0.0M
2022-01-05 195.85 195.85 190.70 191.40 0.0M
2022-01-04 195.50 195.60 192.00 192.40 0.0M
2022-01-03 193.55 195.50 190.40 193.45 0.0M