Price Data Selection & Download
Atul Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see ATUL screener.
Share Price All Time High
₹10969.00
October 11, 2021
NSE Exchange
Share Price All Time Low
₹25.90
April 23, 2003
NSE Exchange
Highest Volume Trading Day
4,725,528
February 23, 2010 • ₹94.05
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ATUL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹6136.00 | ₹6524.50 | ₹6077.00 | ₹6407.50 | 403,648 |
| 2026-07-23 | ₹6148.50 | ₹6328.00 | ₹6105.00 | ₹6130.00 | 54,072 |
| 2026-07-22 | ₹6225.00 | ₹6232.00 | ₹6070.00 | ₹6137.50 | 34,353 |
| 2026-07-21 | ₹6100.00 | ₹6243.00 | ₹6100.00 | ₹6191.50 | 26,156 |
| 2026-07-20 | ₹6138.00 | ₹6218.00 | ₹6080.00 | ₹6091.50 | 20,856 |
| 2026-07-17 | ₹6109.00 | ₹6187.00 | ₹6020.00 | ₹6149.50 | 49,787 |
| 2026-07-16 | ₹6150.00 | ₹6178.00 | ₹6050.00 | ₹6114.00 | 31,094 |
| 2026-07-15 | ₹6072.00 | ₹6230.00 | ₹6072.00 | ₹6110.00 | 24,713 |
| 2026-07-14 | ₹6279.00 | ₹6279.00 | ₹5992.00 | ₹6072.00 | 63,671 |
| 2026-07-13 | ₹6236.00 | ₹6365.00 | ₹6187.50 | ₹6264.00 | 33,877 |
| 2026-07-10 | ₹6183.00 | ₹6325.00 | ₹6170.50 | ₹6236.00 | 69,678 |
| 2026-07-09 | ₹6309.50 | ₹6370.00 | ₹6159.50 | ₹6183.00 | 36,782 |
| 2026-07-08 | ₹6400.00 | ₹6446.00 | ₹6300.00 | ₹6306.50 | 20,464 |
| 2026-07-07 | ₹6461.50 | ₹6484.50 | ₹6406.00 | ₹6432.50 | 17,398 |
| 2026-07-06 | ₹6580.00 | ₹6586.00 | ₹6452.50 | ₹6460.00 | 16,069 |
| 2026-07-03 | ₹6522.00 | ₹6595.00 | ₹6406.50 | ₹6556.50 | 21,172 |
| 2026-07-02 | ₹6575.00 | ₹6612.50 | ₹6460.00 | ₹6469.50 | 17,064 |
| 2026-07-01 | ₹6488.00 | ₹6596.00 | ₹6460.00 | ₹6541.00 | 19,747 |
| 2026-06-30 | ₹6608.50 | ₹6630.00 | ₹6435.00 | ₹6464.50 | 24,085 |
| 2026-06-29 | ₹6700.00 | ₹6894.00 | ₹6580.50 | ₹6608.50 | 36,514 |
| 2026-06-25 | ₹6652.00 | ₹6709.00 | ₹6580.00 | ₹6670.50 | 15,376 |
| 2026-06-24 | ₹6570.00 | ₹6622.50 | ₹6530.00 | ₹6612.50 | 9,266 |
| 2026-06-23 | ₹6574.50 | ₹6625.00 | ₹6475.00 | ₹6507.00 | 19,180 |
| 2026-06-22 | ₹6500.00 | ₹6555.00 | ₹6500.00 | ₹6546.00 | 7,822 |
| 2026-06-19 | ₹6532.00 | ₹6540.00 | ₹6401.50 | ₹6482.00 | 24,097 |
| 2026-06-18 | ₹6499.00 | ₹6575.00 | ₹6465.50 | ₹6500.00 | 33,171 |
| 2026-06-17 | ₹6552.00 | ₹6642.00 | ₹6435.00 | ₹6455.00 | 27,111 |
| 2026-06-16 | ₹6638.50 | ₹6659.50 | ₹6572.00 | ₹6584.00 | 11,716 |
| 2026-06-15 | ₹6649.00 | ₹6651.00 | ₹6550.00 | ₹6569.00 | 18,935 |
| 2026-06-12 | ₹6520.00 | ₹6619.00 | ₹6502.00 | ₹6517.50 | 21,710 |
| 2026-06-11 | ₹6640.00 | ₹6640.00 | ₹6477.00 | ₹6496.50 | 7,073 |
| 2026-06-10 | ₹6632.00 | ₹6678.50 | ₹6593.00 | ₹6641.50 | 13,123 |
| 2026-06-09 | ₹6679.00 | ₹6688.00 | ₹6603.50 | ₹6654.00 | 4,728 |
| 2026-06-08 | ₹6650.00 | ₹6790.00 | ₹6480.50 | ₹6592.50 | 23,262 |
| 2026-06-05 | ₹6751.00 | ₹6829.00 | ₹6650.00 | ₹6678.50 | 9,661 |
| 2026-06-04 | ₹6610.00 | ₹6801.00 | ₹6610.00 | ₹6739.00 | 16,532 |
| 2026-06-03 | ₹6690.00 | ₹6699.50 | ₹6611.50 | ₹6655.50 | 15,292 |
| 2026-06-02 | ₹6685.00 | ₹6718.00 | ₹6539.00 | ₹6641.00 | 56,972 |
| 2026-06-01 | ₹6887.50 | ₹6950.00 | ₹6657.00 | ₹6685.50 | 22,108 |
| 2026-05-29 | ₹7002.50 | ₹7007.50 | ₹6758.50 | ₹6855.50 | 16,807 |
| 2026-05-27 | ₹7018.00 | ₹7088.00 | ₹6935.00 | ₹7002.50 | 11,464 |
| 2026-05-26 | ₹7025.00 | ₹7101.00 | ₹6972.00 | ₹7018.00 | 20,398 |
| 2026-05-25 | ₹7099.00 | ₹7099.00 | ₹7000.00 | ₹7039.50 | 14,184 |
| 2026-05-22 | ₹7071.00 | ₹7110.50 | ₹6965.50 | ₹7034.50 | 12,919 |
| 2026-05-21 | ₹7028.50 | ₹7170.00 | ₹6980.50 | ₹7057.00 | 27,345 |
| 2026-05-20 | ₹7000.00 | ₹7115.00 | ₹6938.00 | ₹6992.00 | 26,507 |
| 2026-05-19 | ₹6905.00 | ₹7135.00 | ₹6905.00 | ₹7050.00 | 27,743 |
| 2026-05-18 | ₹7110.50 | ₹7128.00 | ₹6778.00 | ₹6882.50 | 60,464 |
| 2026-05-15 | ₹6976.00 | ₹7140.00 | ₹6976.00 | ₹7100.00 | 23,729 |
| 2026-05-14 | ₹6990.00 | ₹7099.00 | ₹6953.50 | ₹6970.00 | 21,148 |
| 2026-05-13 | ₹6886.50 | ₹7070.00 | ₹6862.00 | ₹6988.00 | 39,652 |
| 2026-05-12 | ₹6870.00 | ₹6939.50 | ₹6804.00 | ₹6851.50 | 57,814 |
| 2026-05-11 | ₹7050.00 | ₹7051.00 | ₹6870.00 | ₹6892.00 | 22,001 |
| 2026-05-08 | ₹7025.00 | ₹7112.00 | ₹7016.50 | ₹7088.50 | 33,172 |
| 2026-05-07 | ₹7171.00 | ₹7180.00 | ₹6986.00 | ₹7033.50 | 21,359 |
| 2026-05-06 | ₹6956.00 | ₹7150.00 | ₹6920.50 | ₹7108.00 | 35,239 |
| 2026-05-05 | ₹7010.00 | ₹7054.00 | ₹6876.50 | ₹6911.00 | 24,256 |
| 2026-05-04 | ₹6890.00 | ₹7030.00 | ₹6857.00 | ₹6949.50 | 33,904 |
| 2026-04-30 | ₹6790.00 | ₹6844.50 | ₹6703.00 | ₹6817.50 | 24,570 |
| 2026-04-29 | ₹6867.50 | ₹6983.50 | ₹6769.50 | ₹6812.00 | 27,047 |
| 2026-04-28 | ₹6700.00 | ₹7029.50 | ₹6680.00 | ₹6855.00 | 72,001 |
| 2026-04-27 | ₹6750.00 | ₹6770.00 | ₹6554.50 | ₹6700.00 | 70,212 |
| 2026-04-24 | ₹6798.00 | ₹6999.00 | ₹6605.00 | ₹6680.50 | 317,741 |
| 2026-04-23 | ₹6670.00 | ₹6889.00 | ₹6575.00 | ₹6727.00 | 103,969 |
| 2026-04-22 | ₹6580.00 | ₹6707.00 | ₹6550.00 | ₹6666.50 | 18,911 |
| 2026-04-21 | ₹6549.00 | ₹6682.50 | ₹6530.00 | ₹6557.00 | 41,650 |
| 2026-04-20 | ₹6620.00 | ₹6641.00 | ₹6510.50 | ₹6536.00 | 9,944 |
| 2026-04-17 | ₹6598.50 | ₹6617.50 | ₹6555.00 | ₹6600.00 | 19,597 |
| 2026-04-16 | ₹6590.00 | ₹6615.00 | ₹6539.50 | ₹6598.50 | 13,224 |
| 2026-04-15 | ₹6408.50 | ₹6580.00 | ₹6351.00 | ₹6549.50 | 23,342 |
| 2026-04-13 | ₹6323.50 | ₹6423.00 | ₹6289.50 | ₹6308.50 | 8,962 |
| 2026-04-10 | ₹6456.50 | ₹6520.00 | ₹6403.50 | ₹6450.00 | 23,083 |
| 2026-04-09 | ₹6335.00 | ₹6497.00 | ₹6335.00 | ₹6456.50 | 10,371 |
| 2026-04-08 | ₹6300.00 | ₹6423.50 | ₹6271.50 | ₹6388.00 | 11,929 |
| 2026-04-07 | ₹6187.00 | ₹6260.00 | ₹6148.50 | ₹6211.50 | 11,493 |
| 2026-04-06 | ₹6300.00 | ₹6372.00 | ₹6125.00 | ₹6149.00 | 17,885 |
| 2026-04-02 | ₹6410.00 | ₹6410.00 | ₹6260.00 | ₹6296.00 | 13,862 |
| 2026-04-01 | ₹6399.00 | ₹6506.50 | ₹6310.50 | ₹6436.50 | 29,298 |
| 2026-03-30 | ₹6240.00 | ₹6385.50 | ₹6082.50 | ₹6368.50 | 44,569 |
| 2026-03-27 | ₹6200.00 | ₹6261.00 | ₹6149.00 | ₹6240.00 | 33,678 |
| 2026-03-25 | ₹6197.00 | ₹6286.00 | ₹6082.50 | ₹6221.50 | 62,828 |
| 2026-03-24 | ₹6180.00 | ₹6218.00 | ₹6061.00 | ₹6118.00 | 115,028 |
| 2026-03-23 | ₹6192.00 | ₹6248.00 | ₹6045.50 | ₹6102.50 | 30,831 |
| 2026-03-20 | ₹6283.50 | ₹6347.50 | ₹6200.00 | ₹6245.00 | 15,169 |
| 2026-03-19 | ₹6242.00 | ₹6331.00 | ₹6201.50 | ₹6221.50 | 9,547 |
| 2026-03-18 | ₹6194.50 | ₹6403.00 | ₹6194.50 | ₹6351.00 | 16,896 |
| 2026-03-17 | ₹6270.00 | ₹6306.50 | ₹6142.00 | ₹6198.50 | 33,289 |
| 2026-03-16 | ₹6365.50 | ₹6436.00 | ₹6210.50 | ₹6256.00 | 18,816 |
| 2026-03-13 | ₹6210.00 | ₹6538.00 | ₹5990.00 | ₹6464.00 | 55,404 |
| 2026-03-12 | ₹6150.00 | ₹6325.00 | ₹6055.00 | ₹6302.50 | 24,270 |
| 2026-03-11 | ₹6079.50 | ₹6227.50 | ₹6010.00 | ₹6203.00 | 31,283 |
| 2026-03-10 | ₹6225.00 | ₹6256.00 | ₹5977.00 | ₹6058.50 | 39,036 |
| 2026-03-09 | ₹6384.00 | ₹6384.00 | ₹6106.00 | ₹6136.50 | 23,090 |
| 2026-03-06 | ₹6500.00 | ₹6584.50 | ₹6370.00 | ₹6415.00 | 7,485 |
| 2026-03-05 | ₹6575.00 | ₹6620.00 | ₹6371.50 | ₹6561.00 | 13,760 |
| 2026-03-04 | ₹6460.00 | ₹6737.50 | ₹6258.00 | ₹6508.00 | 19,718 |
| 2026-03-02 | ₹6545.00 | ₹6582.50 | ₹6472.00 | ₹6531.00 | 15,306 |
| 2026-02-27 | ₹6549.50 | ₹6815.00 | ₹6475.00 | ₹6674.00 | 38,087 |
| 2026-02-26 | ₹6540.00 | ₹6609.00 | ₹6486.00 | ₹6528.50 | 12,287 |
| 2026-02-25 | ₹6500.00 | ₹6549.00 | ₹6420.00 | ₹6540.00 | 14,654 |
| 2026-02-24 | ₹6535.00 | ₹6535.00 | ₹6440.00 | ₹6468.00 | 60,680 |
| 2026-02-23 | ₹6624.00 | ₹6646.00 | ₹6456.00 | ₹6527.00 | 64,198 |
| 2026-02-20 | ₹6600.00 | ₹6621.50 | ₹6533.00 | ₹6581.00 | 38,215 |
| 2026-02-19 | ₹6645.00 | ₹6660.00 | ₹6565.00 | ₹6600.00 | 17,422 |
| 2026-02-18 | ₹6640.00 | ₹6654.00 | ₹6570.00 | ₹6641.00 | 9,961 |
| 2026-02-17 | ₹6547.50 | ₹6719.50 | ₹6516.50 | ₹6652.50 | 16,305 |
| 2026-02-16 | ₹6607.00 | ₹6619.00 | ₹6534.50 | ₹6547.50 | 7,240 |
| 2026-02-13 | ₹6600.50 | ₹6666.00 | ₹6492.00 | ₹6634.50 | 14,694 |
| 2026-02-12 | ₹6610.00 | ₹6714.00 | ₹6515.00 | ₹6628.50 | 27,128 |
| 2026-02-11 | ₹6615.00 | ₹6724.00 | ₹6535.00 | ₹6664.00 | 22,912 |
| 2026-02-10 | ₹6530.00 | ₹6720.00 | ₹6480.00 | ₹6644.00 | 26,839 |
| 2026-02-09 | ₹6499.00 | ₹6564.00 | ₹6410.00 | ₹6531.00 | 30,522 |
| 2026-02-06 | ₹6260.00 | ₹6551.00 | ₹6163.00 | ₹6459.00 | 22,551 |
| 2026-02-05 | ₹6315.00 | ₹6360.00 | ₹6232.50 | ₹6253.50 | 10,880 |
| 2026-02-04 | ₹6280.00 | ₹6345.00 | ₹6164.50 | ₹6317.50 | 11,762 |
| 2026-02-03 | ₹6278.00 | ₹6903.50 | ₹6100.00 | ₹6271.50 | 101,661 |
| 2026-02-02 | ₹5955.00 | ₹6032.00 | ₹5868.00 | ₹5963.00 | 14,561 |
| 2026-02-01 | ₹6292.00 | ₹6292.00 | ₹5970.50 | ₹5996.00 | 8,426 |
| 2026-01-30 | ₹6106.00 | ₹6304.00 | ₹6100.50 | ₹6212.50 | 19,163 |
| 2026-01-29 | ₹6164.50 | ₹6210.00 | ₹6066.00 | ₹6187.50 | 24,803 |
| 2026-01-28 | ₹5800.00 | ₹6174.00 | ₹5800.00 | ₹6149.00 | 33,055 |
| 2026-01-27 | ₹5876.00 | ₹5941.50 | ₹5713.00 | ₹5839.50 | 19,806 |
| 2026-01-23 | ₹5781.50 | ₹5948.00 | ₹5735.00 | ₹5826.50 | 32,441 |
| 2026-01-22 | ₹5811.00 | ₹5899.00 | ₹5750.00 | ₹5772.50 | 14,565 |
| 2026-01-21 | ₹5700.00 | ₹5847.00 | ₹5560.50 | ₹5810.00 | 33,481 |
| 2026-01-20 | ₹5882.00 | ₹5895.00 | ₹5649.00 | ₹5664.50 | 26,457 |
| 2026-01-19 | ₹6020.00 | ₹6020.50 | ₹5870.00 | ₹5926.50 | 11,674 |
| 2026-01-16 | ₹6021.00 | ₹6044.50 | ₹5960.50 | ₹6003.00 | 19,792 |
| 2026-01-14 | ₹6137.50 | ₹6190.00 | ₹5982.50 | ₹6020.00 | 14,868 |
| 2026-01-13 | ₹6192.50 | ₹6263.50 | ₹6101.00 | ₹6137.50 | 11,850 |
| 2026-01-12 | ₹6100.00 | ₹6225.50 | ₹5961.50 | ₹6191.00 | 35,612 |
| 2026-01-09 | ₹6121.00 | ₹6152.50 | ₹6030.00 | ₹6074.50 | 12,099 |
| 2026-01-08 | ₹6093.00 | ₹6190.00 | ₹6046.00 | ₹6175.00 | 19,205 |
| 2026-01-07 | ₹6210.00 | ₹6210.00 | ₹6077.00 | ₹6116.50 | 6,366 |
| 2026-01-06 | ₹6162.00 | ₹6199.50 | ₹6062.00 | ₹6182.50 | 20,490 |
| 2026-01-05 | ₹6144.00 | ₹6223.50 | ₹6129.50 | ₹6177.50 | 14,337 |
| 2026-01-02 | ₹6200.00 | ₹6200.00 | ₹6091.00 | ₹6109.50 | 11,362 |
| 2026-01-01 | ₹6159.00 | ₹6190.00 | ₹6093.00 | ₹6169.00 | 10,914 |
Atul Share Price Performance Analysis (Jan 2003 - Jul 2026)
ATUL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.87%
₹6169.00 → ₹6407.50
Year to Date
Price Volatility
4.92%
Low Volatility
Year to Date
Average Daily Volume
31,528
Year to Date Average
NSE Exchange
Atul Share Price History – Frequently Asked Questions
Common questions about ATUL historical data and records.
What is the all-time high share price of Atul (ATUL)?
The all-time high share price of Atul was ₹10969.0 recorded on October 11, 2021 on the NSE exchange.
What is the all-time low share price of Atul (ATUL)?
The all-time low share price of Atul was ₹25.9 recorded on April 23, 2003 on the NSE exchange.
How can I download ATUL historical share price data?
You can download Atul historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATUL shares?
The highest trading volume day for Atul was 4,725,528 shares traded on February 23, 2010 on the NSE exchange, with share price at ₹94.05.