NSE - Delayed Quote
INR
Atul Auto Limited (ATULAUTO.NS)
399.95
-5.20
(-1.28%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
407.80
407.80
399.00
399.95
399.95
40,288
Nov 6, 2026
395.10
402.00
391.90
399.40
399.40
47,760
Nov 5, 2026
395.25
409.00
395.25
400.90
400.90
100,032
Nov 4, 2026
387.05
392.70
381.35
390.50
390.50
92,553
Nov 3, 2026
389.00
395.40
385.50
386.50
386.50
77,721
Nov 2, 2026
380.15
391.85
365.60
386.15
386.15
391,073
Oct 30, 2026
422.00
422.55
399.05
406.35
406.35
111,493
Oct 29, 2026
412.25
424.10
406.40
419.70
419.70
69,709
Oct 28, 2026
405.80
415.95
404.00
412.25
412.25
56,417
Oct 27, 2026
391.50
410.95
383.00
406.65
406.65
123,773
Oct 26, 2026
385.00
399.50
382.10
391.55
391.55
95,274
Oct 23, 2026
396.00
404.00
380.00
387.70
387.70
131,574
Oct 22, 2026
402.85
408.65
387.00
400.60
400.60
48,635
Oct 21, 2026
414.30
415.95
398.95
402.85
402.85
157,424
Oct 19, 2026
425.80
427.90
411.15
414.30
414.30
45,694
Oct 16, 2026
424.75
426.45
420.05
423.05
423.05
35,470
Oct 15, 2026
425.40
427.60
419.55
421.65
421.65
44,584
Oct 14, 2026
419.90
433.05
419.85
429.35
429.35
85,457
Oct 13, 2026
419.00
429.00
413.80
418.10
418.10
102,818
Oct 12, 2026
414.55
423.45
413.00
416.10
416.10
40,571
Oct 9, 2026
410.35
418.00
410.00
416.60
416.60
43,607
Oct 8, 2026
429.70
432.00
407.10
410.35
410.35
93,982
Oct 7, 2026
428.60
430.30
424.00
426.25
426.25
33,902
Oct 6, 2026
424.50
429.35
424.50
427.50
427.50
42,113
Oct 5, 2026
422.70
431.70
422.65
424.50
424.50
65,738
Oct 1, 2026
449.65
467.95
420.25
424.80
424.80
671,718
Sep 30, 2026
440.00
454.00
440.00
448.15
448.15
83,527
Sep 29, 2026
438.60
440.70
432.60
438.75
438.75
45,338
Sep 28, 2026
450.45
450.50
438.25
440.55
440.55
39,659
Sep 25, 2026
449.80
451.75
442.30
448.25
448.25
35,098
Sep 24, 2026
457.75
457.75
445.00
447.55
447.55
48,768
Sep 23, 2026
445.70
461.80
445.50
457.75
457.75
96,934
Sep 22, 2026
450.45
454.40
444.00
446.60
446.60
35,641
Sep 21, 2026
450.00
458.00
442.00
449.00
449.00
87,157
Sep 18, 2026
441.65
453.00
441.65
446.45
446.45
52,416
Sep 17, 2026
438.00
443.55
435.40
441.40
441.40
52,150
Sep 16, 2026
443.00
443.00
427.20
436.40
436.40
63,313
Sep 15, 2026
446.50
460.00
435.15
438.45
438.45
132,601
Sep 11, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
448.95
449.80
439.85
445.60
445.60
59,361
Sep 10, 2026
447.10
457.90
447.10
449.65
446.65
96,646
Sep 9, 2026
458.30
460.00
455.00
456.10
453.06
46,298
Sep 8, 2026
460.05
463.90
457.30
458.90
455.84
80,477
Sep 7, 2026
462.00
465.45
458.10
459.10
456.04
58,661
Sep 4, 2026
462.00
467.20
458.35
465.15
462.05
88,513
Sep 3, 2026
467.30
470.80
457.50
461.30
458.22
161,354
Sep 2, 2026
476.05
476.70
464.70
466.40
463.29
124,489
Sep 1, 2026
490.00
500.00
474.10
476.05
472.87
454,055
Aug 31, 2026
483.40
490.00
477.25
486.70
483.45
80,545
Aug 28, 2026
482.10
485.80
479.05
483.35
480.13
49,107
Aug 27, 2026
487.90
491.90
480.00
481.15
477.94
64,301
Aug 26, 2026
485.10
489.35
485.10
487.50
484.25
35,512
Aug 25, 2026
488.95
488.95
480.55
485.95
482.71
84,857
Aug 24, 2026
483.95
491.80
483.30
485.40
482.16
88,452
Aug 21, 2026
487.00
491.35
481.60
483.05
479.83
74,292
Aug 20, 2026
490.00
495.80
485.10
487.35
484.10
64,611
Aug 19, 2026
495.75
495.75
488.20
489.10
485.84
60,495
Aug 18, 2026
494.25
501.05
491.00
493.30
490.01
74,007
Aug 17, 2026
497.95
505.95
492.15
498.00
494.68
136,921
Aug 14, 2026
500.00
509.85
492.30
494.60
491.30
105,062
Aug 13, 2026
508.40
514.70
497.40
500.15
496.81
198,215
Aug 12, 2026
498.00
515.00
496.80
504.00
500.64
388,251
Aug 11, 2026
513.00
516.80
490.95
494.10
490.80
479,032
Aug 10, 2026
574.25
574.25
505.05
509.15
505.75
1,092,128
Aug 7, 2026
580.00
592.00
566.65
576.90
573.05
297,801
Aug 6, 2026
583.20
586.00
574.60
579.55
575.68
239,269
Aug 5, 2026
558.80
596.55
558.10
580.95
577.07
1,108,494
Aug 4, 2026
570.00
579.80
552.00
557.80
554.08
640,801
Aug 3, 2026
521.50
573.75
520.00
563.35
559.59
1,998,434
Jul 31, 2026
522.40
538.95
512.20
515.45
512.01
748,008
Jul 30, 2026
495.20
522.00
492.00
516.00
512.56
1,166,460
Jul 29, 2026
478.85
498.00
476.60
495.20
491.90
130,622
Jul 28, 2026
482.75
485.70
472.30
475.90
472.72
52,727
Jul 27, 2026
480.95
487.75
477.10
482.25
479.03
51,508
Jul 24, 2026
468.10
477.70
461.95
473.40
470.24
82,160
Jul 23, 2026
476.00
484.50
471.10
473.70
470.54
53,565
Jul 22, 2026
487.00
490.00
477.60
478.95
475.75
46,532
Jul 21, 2026
479.70
487.05
479.70
483.80
480.57
33,295
Jul 20, 2026
478.05
486.75
476.05
480.95
477.74
59,857
Jul 17, 2026
485.45
488.00
479.10
483.45
480.22
61,193
Jul 16, 2026
482.00
488.25
478.80
485.45
482.21
58,454
Jul 15, 2026
480.50
488.80
477.55
479.40
476.20
47,496
Jul 14, 2026
487.00
487.80
469.00
475.85
472.68
135,915
Jul 13, 2026
489.15
492.40
485.50
487.30
484.05
82,878
Jul 10, 2026
491.05
497.00
489.65
491.25
487.97
88,661
Jul 9, 2026
476.05
496.70
473.15
491.25
487.97
147,908
Jul 8, 2026
492.40
492.40
470.10
474.15
470.99
106,164
Jul 7, 2026
504.85
504.85
488.85
493.10
489.81
85,823
Jul 6, 2026
500.00
514.20
498.05
503.25
499.89
300,618
Jul 3, 2026
495.60
508.50
487.60
489.90
486.63
198,465
Jul 2, 2026
495.00
505.00
490.80
494.50
491.20
168,445
Jul 1, 2026
484.05
509.00
480.60
491.50
488.22
769,437
Jun 30, 2026
485.00
495.40
480.20
481.80
478.59
294,619
Jun 29, 2026
467.75
484.55
457.00
474.85
471.68
180,577
Jun 25, 2026
470.00
479.10
465.50
467.80
464.68
70,487
Jun 24, 2026
465.00
471.30
464.00
469.15
466.02
48,456
Jun 23, 2026
475.05
477.20
464.25
467.75
464.63
60,812
Jun 22, 2026
480.50
482.55
472.40
474.25
471.09
47,945
Jun 19, 2026
469.00
483.50
466.00
473.95
470.79
111,931
Jun 18, 2026
468.05
471.45
466.55
468.90
465.77
51,303
Jun 17, 2026
465.05
479.90
462.85
468.00
464.88
112,504
Jun 16, 2026
465.50
467.10
458.00
462.20
459.12
63,329
Jun 15, 2026
455.70
468.50
455.70
465.10
462.00
125,973
Jun 12, 2026
440.05
458.10
440.05
455.70
452.66
119,613
Jun 11, 2026
450.50
450.50
435.20
437.65
434.73
86,257
Jun 10, 2026
462.40
465.40
446.00
449.60
446.60
97,401
Jun 9, 2026
456.00
464.00
455.00
461.35
458.27
73,778
Jun 8, 2026
471.80
471.80
450.30
456.65
453.60
115,288
Jun 5, 2026
466.75
476.00
466.25
468.75
465.62
100,119
Jun 4, 2026
468.95
482.00
467.15
470.55
467.41
125,249
Jun 3, 2026
479.80
479.90
464.10
468.55
465.42
127,799
Jun 2, 2026
476.00
480.95
470.25
476.30
473.12
100,184
Jun 1, 2026
479.60
495.00
473.70
477.65
474.46
296,846
May 29, 2026
479.95
488.00
477.00
480.85
477.64
150,962
May 27, 2026
487.95
488.60
475.35
478.35
475.16
144,776
May 26, 2026
482.80
491.90
481.00
483.45
480.22
137,822
May 25, 2026
485.05
495.65
485.05
490.05
486.78
123,052
May 22, 2026
493.85
493.85
483.75
485.05
481.81
99,613
May 21, 2026
488.00
493.65
485.55
487.75
484.50
115,112
May 20, 2026
493.00
495.85
483.00
485.00
481.76
132,463
May 19, 2026
510.00
510.35
493.30
496.95
493.63
186,867
May 18, 2026
525.00
534.35
491.05
506.65
503.27
988,424
May 15, 2026
489.20
525.00
485.20
517.90
514.44
1,303,185
May 14, 2026
492.50
495.70
480.00
489.20
485.94
153,284
May 13, 2026
479.95
498.00
470.85
491.10
487.82
186,495
May 12, 2026
498.50
498.50
473.50
476.90
473.72
200,615
May 11, 2026
490.50
496.00
489.05
492.75
489.46
144,488
May 8, 2026
486.00
506.45
486.00
498.75
495.42
338,073
May 7, 2026
499.40
499.40
491.05
493.30
490.01
204,186
May 6, 2026
489.40
496.00
483.00
494.50
491.20
249,186
May 5, 2026
493.40
493.40
482.75
486.45
483.20
200,821
May 4, 2026
510.00
510.00
490.20
496.60
493.29
548,348
Apr 30, 2026
489.00
491.00
477.00
488.30
485.04
191,817
Apr 29, 2026
490.00
496.85
487.90
493.40
490.11
247,017
Apr 28, 2026
491.50
494.75
482.20
485.80
482.56
204,874
Apr 27, 2026
499.00
504.15
488.00
491.55
488.27
393,999
Apr 24, 2026
500.00
523.80
491.20
498.65
495.32
9,400,449
Apr 23, 2026
472.50
484.15
470.80
473.55
470.39
300,865
Apr 22, 2026
467.05
473.90
465.10
472.00
468.85
216,436
Apr 21, 2026
458.00
479.05
458.00
469.15
466.02
496,609
Apr 20, 2026
468.00
469.70
455.50
460.15
457.08
191,880
Apr 17, 2026
465.95
469.95
463.05
466.80
463.69
251,086
Apr 16, 2026
474.20
478.60
463.50
465.95
462.84
396,960
Apr 15, 2026
489.00
496.95
467.50
471.85
468.70
1,425,918
Apr 13, 2026
450.00
522.65
446.40
485.05
481.81
12,489,235
Apr 10, 2026
432.90
440.40
431.30
435.55
432.64
102,814
Apr 9, 2026
435.00
444.80
430.00
431.30
428.42
95,472
Apr 8, 2026
431.20
440.80
421.15
435.60
432.69
191,780
Apr 7, 2026
413.05
416.90
408.10
412.30
409.55
63,825
Apr 6, 2026
414.80
418.05
402.35
414.60
411.83
117,611
Apr 2, 2026
403.00
413.40
396.30
408.90
406.17
128,872
Apr 1, 2026
402.00
420.20
396.00
413.10
410.34
309,488
Mar 30, 2026
393.55
399.50
380.05
382.20
379.65
115,054
Mar 27, 2026
412.20
414.05
395.30
400.75
398.08
151,699
Mar 25, 2026
414.70
428.25
411.10
415.35
412.58
179,786
Mar 24, 2026
400.00
415.60
395.15
412.55
409.80
136,967
Mar 23, 2026
408.85
411.95
390.00
391.10
388.49
138,813
Mar 20, 2026
421.20
424.25
414.00
417.05
414.27
75,987
Mar 19, 2026
419.25
423.60
412.60
415.90
413.13
112,042
Mar 18, 2026
412.00
431.90
412.00
425.25
422.41
172,455
Mar 17, 2026
410.00
416.00
404.75
411.45
408.70
95,017
Mar 16, 2026
406.05
412.00
396.70
405.55
402.84
138,586
Mar 13, 2026
426.85
427.00
403.40
407.05
404.33
135,003
Mar 12, 2026
426.95
428.00
416.85
424.80
421.97
121,249
Mar 11, 2026
432.20
441.45
429.60
431.25
428.37
136,313
Mar 10, 2026
430.70
434.00
421.05
432.05
429.17
170,233
Mar 9, 2026
439.35
439.35
418.00
422.30
419.48
191,302
Mar 6, 2026
450.55
456.90
442.00
445.20
442.23
116,167
Mar 5, 2026
455.00
462.00
441.50
452.80
449.78
184,843
Mar 4, 2026
475.00
475.00
450.10
453.90
450.87
367,485
Mar 2, 2026
475.00
509.40
469.60
477.50
474.31
488,445
Feb 27, 2026
503.00
518.40
492.80
495.80
492.49
500,297
Feb 26, 2026
477.10
523.95
477.10
502.80
499.45
2,600,917
Feb 25, 2026
475.05
481.50
470.70
477.70
474.51
122,243
Feb 24, 2026
480.10
482.85
462.85
473.40
470.24
187,377
Feb 23, 2026
478.95
509.00
477.10
480.35
477.15
345,665
Feb 20, 2026
494.00
497.35
472.35
475.30
472.13
291,584
Feb 19, 2026
522.00
523.55
491.10
494.95
491.65
288,053
Feb 18, 2026
525.00
525.00
504.05
520.80
517.33
447,353
Feb 17, 2026
500.00
520.50
497.85
514.55
511.12
436,843
Feb 16, 2026
499.95
518.00
495.55
497.85
494.53
249,432
Feb 13, 2026
507.95
514.15
496.00
500.35
497.01
200,039
Feb 12, 2026
500.35
527.20
495.60
512.25
508.83
490,896
Feb 11, 2026
514.70
518.50
497.15
500.35
497.01
267,867
Feb 10, 2026
483.00
531.00
475.00
518.15
514.69
1,937,197
Feb 9, 2026
481.15
505.00
477.60
485.05
481.81
3,411,805
Feb 6, 2026
432.10
448.00
428.10
445.80
442.83
162,088
Feb 5, 2026
435.00
437.90
430.05
431.65
428.77
56,134
Feb 4, 2026
428.10
437.65
422.15
435.65
432.74
96,632
Feb 3, 2026
437.30
447.95
425.05
428.20
425.34
271,295
Feb 2, 2026
396.15
436.00
383.15
423.15
420.33
3,072,283
Jan 30, 2026
394.85
409.50
392.00
401.15
398.47
53,070
Jan 29, 2026
402.90
408.00
393.65
399.50
396.83
46,672
Jan 28, 2026
386.00
405.50
386.00
402.80
400.11
95,542
Jan 27, 2026
390.90
393.40
381.15
388.65
386.06
66,261
Jan 23, 2026
397.00
402.65
385.10
389.00
386.40
65,878
Jan 22, 2026
397.95
404.90
394.00
398.40
395.74
115,558
Jan 21, 2026
403.00
411.40
384.80
393.05
390.43
151,571
Jan 20, 2026
426.50
429.00
405.15
407.35
404.63
136,544
Jan 19, 2026
432.00
433.20
423.25
426.10
423.26
68,546
Jan 16, 2026
435.00
447.90
431.95
433.90
431.01
69,816
Jan 15, 2026
435.85
435.85
435.85
435.85
432.94
-
Jan 14, 2026
434.00
439.35
432.55
435.85
432.94
40,960
Jan 13, 2026
439.00
441.15
431.15
433.60
430.71
27,932
Jan 12, 2026
427.05
443.45
422.55
437.30
434.38
83,387
Jan 9, 2026
441.00
443.05
425.50
432.05
429.17
68,459
Jan 8, 2026
456.15
456.15
439.10
440.90
437.96
52,003
Jan 7, 2026
454.80
460.25
450.65
453.40
450.37
53,719
Jan 6, 2026
464.00
464.00
448.60
453.25
450.23
77,005
Jan 5, 2026
466.00
466.00
454.85
458.25
455.19
92,984
Jan 2, 2026
473.80
484.75
462.00
464.10
461.00
333,656
Jan 1, 2026
445.00
495.00
438.00
473.80
470.64
3,220,456
Dec 31, 2025
433.70
444.70
433.70
439.80
436.87
106,731
Dec 30, 2025
433.35
439.90
429.15
434.00
431.10
48,792
Dec 29, 2025
439.75
439.75
429.55
432.90
430.01
34,215
Dec 26, 2025
438.00
441.55
431.40
437.55
434.63
68,446
Dec 24, 2025
440.65
448.60
439.50
441.45
438.50
56,966
Dec 23, 2025
436.70
441.70
435.75
439.20
436.27
46,464
Dec 22, 2025
433.25
448.80
433.25
436.70
433.79
94,613
Dec 19, 2025
425.70
435.60
419.65
427.70
424.85
100,621
Dec 18, 2025
429.85
429.85
422.10
425.70
422.86
57,191
Dec 17, 2025
434.20
435.65
427.15
429.85
426.98
35,166
Dec 16, 2025
438.90
439.75
432.60
434.15
431.25
24,204
Dec 15, 2025
440.00
443.70
436.00
438.90
435.97
37,634
Dec 12, 2025
434.10
443.95
434.10
441.70
438.75
64,322
Dec 11, 2025
433.70
438.95
428.10
434.10
431.20
46,595
Dec 10, 2025
438.60
441.70
432.10
433.70
430.81
45,790
Dec 9, 2025
428.00
436.45
420.00
434.80
431.90
88,112
Dec 8, 2025
444.50
448.90
422.40
428.25
425.39
118,017
Dec 5, 2025
452.00
454.75
441.65
443.20
440.24
50,448
Dec 4, 2025
452.05
453.70
448.00
449.30
446.30
29,736
Dec 3, 2025
458.60
459.90
450.10
451.80
448.79
53,491
Dec 2, 2025
464.00
464.25
457.00
459.00
455.94
41,837
Dec 1, 2025
473.10
484.50
461.25
463.55
460.46
203,262
Nov 28, 2025
468.05
475.00
467.80
473.05
469.89
83,678
Nov 27, 2025
462.70
476.00
462.70
467.80
464.68
152,802
Nov 26, 2025
449.75
466.50
449.75
460.85
457.78
102,911
Nov 25, 2025
447.45
454.45
447.10
449.30
446.30
54,710
Nov 24, 2025
451.05
463.90
444.05
447.45
444.46
94,317
Nov 21, 2025
458.35
459.05
448.00
449.50
446.50
45,180
Nov 20, 2025
463.00
463.00
455.10
457.90
454.84
62,274
Nov 19, 2025
459.50
465.75
459.50
461.55
458.47
63,992
Nov 18, 2025
470.80
475.00
461.00
462.70
459.61
62,622
Nov 17, 2025
468.00
475.90
466.25
470.80
467.66
72,744
Nov 14, 2025
472.05
474.75
464.10
466.25
463.14
75,027
Nov 13, 2025
479.15
484.80
470.00
472.05
468.90
135,657
Nov 12, 2025
480.00
503.90
475.35
479.10
475.90
639,053
Nov 11, 2025
453.65
508.80
439.00
487.70
484.45
4,007,029
Nov 10, 2025
443.00
448.05
438.40
445.75
442.78
66,777
