ATUL.NSATUL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6137.50 | $6190.00 | $5982.50 | $6020.00 | 14,859 |
| 1/13/2026 | $6192.50 | $6263.50 | $6101.00 | $6137.50 | 11,855 |
| 1/12/2026 | $6100.00 | $6225.50 | $5961.50 | $6191.00 | 35,617 |
| 1/9/2026 | $6121.00 | $6152.50 | $6030.00 | $6074.50 | 12,099 |
| 1/8/2026 | $6093.00 | $6190.00 | $6046.00 | $6175.00 | 19,209 |
| 1/7/2026 | $6210.00 | $6210.00 | $6077.00 | $6116.50 | 6,366 |
| 1/6/2026 | $6162.00 | $6199.50 | $6062.00 | $6182.50 | 20,490 |
| 1/5/2026 | $6144.00 | $6223.50 | $6129.50 | $6177.50 | 14,337 |
| 1/2/2026 | $6200.00 | $6200.00 | $6091.00 | $6109.50 | 11,362 |
| 1/1/2026 | $6159.00 | $6190.00 | $6093.00 | $6169.00 | 10,914 |
| 12/31/2025 | $6030.00 | $6159.00 | $6030.00 | $6141.00 | 20,658 |
| 12/30/2025 | $6152.50 | $6173.00 | $6014.50 | $6039.50 | 17,932 |
| 12/29/2025 | $6049.50 | $6182.00 | $6049.50 | $6152.50 | 44,914 |
| 12/26/2025 | $6059.00 | $6095.00 | $6010.00 | $6048.50 | 10,575 |
| 12/24/2025 | $6051.00 | $6090.00 | $6000.00 | $6055.00 | 33,572 |
| 12/23/2025 | $5991.00 | $6111.00 | $5901.50 | $6090.50 | 67,835 |
| 12/22/2025 | $6020.00 | $6070.00 | $5961.50 | $5991.00 | 12,690 |
| 12/19/2025 | $5791.50 | $6169.00 | $5780.00 | $6007.00 | 138,405 |
| 12/18/2025 | $5850.00 | $5850.00 | $5743.00 | $5799.50 | 22,346 |
| 12/17/2025 | $5750.00 | $5899.00 | $5687.00 | $5876.00 | 31,612 |
| 12/16/2025 | $5860.00 | $5884.00 | $5735.00 | $5759.50 | 11,311 |
| 12/15/2025 | $5924.50 | $5930.50 | $5831.00 | $5850.00 | 9,478 |
| 12/12/2025 | $5850.00 | $5945.00 | $5824.00 | $5928.00 | 18,347 |
| 12/11/2025 | $5836.00 | $5866.00 | $5801.50 | $5835.00 | 17,642 |
| 12/10/2025 | $5826.00 | $5912.50 | $5791.00 | $5874.50 | 19,712 |
| 12/9/2025 | $5703.00 | $5890.00 | $5606.00 | $5862.50 | 37,925 |
| 12/8/2025 | $5865.50 | $5865.50 | $5700.00 | $5731.00 | 29,650 |
| 12/5/2025 | $5780.00 | $5896.00 | $5716.00 | $5865.50 | 31,173 |
| 12/4/2025 | $5818.00 | $5829.00 | $5733.50 | $5756.00 | 18,210 |
| 12/3/2025 | $5798.00 | $5890.00 | $5755.50 | $5773.50 | 40,042 |
| 12/2/2025 | $5812.50 | $5839.50 | $5710.00 | $5783.50 | 16,240 |
| 12/1/2025 | $5874.00 | $5903.00 | $5775.50 | $5794.50 | 8,955 |
| 11/28/2025 | $5885.00 | $5929.00 | $5848.50 | $5874.00 | 32,977 |
| 11/27/2025 | $6004.50 | $6011.00 | $5864.50 | $5924.50 | 17,305 |
| 11/26/2025 | $5940.00 | $5995.00 | $5910.00 | $5939.00 | 17,796 |
| 11/25/2025 | $5989.50 | $5989.50 | $5853.00 | $5971.50 | 22,326 |
| 11/24/2025 | $5990.00 | $5994.00 | $5887.00 | $5920.50 | 14,140 |
| 11/21/2025 | $6022.50 | $6036.00 | $5950.00 | $5971.00 | 12,510 |
| 11/19/2025 | $6146.00 | $6175.00 | $6053.50 | $6139.50 | 26,343 |
| 11/18/2025 | $6089.00 | $6255.00 | $6040.00 | $6146.00 | 281,668 |
| 11/17/2025 | $5949.00 | $6040.00 | $5915.00 | $6016.50 | 208,431 |
| 11/14/2025 | $5920.00 | $5952.00 | $5860.50 | $5916.50 | 16,576 |
| 11/13/2025 | $5880.00 | $5940.00 | $5840.50 | $5886.00 | 16,104 |
| 11/12/2025 | $5750.00 | $5870.00 | $5742.00 | $5862.00 | 11,882 |
| 11/11/2025 | $5766.00 | $5804.50 | $5696.00 | $5757.00 | 12,585 |
| 11/10/2025 | $5700.00 | $5742.50 | $5660.00 | $5715.00 | 32,272 |
| 11/7/2025 | $5820.00 | $5820.00 | $5676.50 | $5691.00 | 19,556 |
| 11/6/2025 | $5855.50 | $5900.00 | $5752.50 | $5760.50 | 10,296 |
| 11/4/2025 | $5900.00 | $5963.50 | $5891.00 | $5895.50 | 13,312 |
| 11/3/2025 | $5776.00 | $5920.00 | $5775.00 | $5906.50 | 19,525 |
| 10/31/2025 | $5835.00 | $5844.00 | $5750.00 | $5762.50 | 16,194 |
| 10/30/2025 | $5895.00 | $5895.50 | $5810.00 | $5815.00 | 19,203 |
| 10/29/2025 | $5924.00 | $5924.00 | $5862.50 | $5891.00 | 16,425 |
| 10/28/2025 | $5940.00 | $5959.00 | $5880.00 | $5914.00 | 27,807 |
| 10/27/2025 | $5906.00 | $5938.00 | $5839.00 | $5879.50 | 47,341 |
| 10/24/2025 | $5935.00 | $5968.00 | $5861.00 | $5898.50 | 22,935 |
| 10/23/2025 | $6009.50 | $6010.50 | $5901.50 | $5936.50 | 41,446 |
| 10/21/2025 | $5912.00 | $6041.00 | $5864.00 | $5997.00 | 13,357 |
| 10/20/2025 | $5970.00 | $6049.00 | $5842.00 | $5922.00 | 42,045 |