Australia markets close in 1 hour 33 minutes

Atul Ltd (500027.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 May 20246,140.206,245.706,101.006,159.706,159.702,893
03 May 20246,022.956,317.206,022.956,140.156,140.157,520
02 May 20245,983.056,018.305,934.605,997.805,997.80864
01 May 2024------
30 Apr 20245,968.306,073.005,936.755,985.305,985.301,611
29 Apr 20245,949.156,021.005,900.005,960.155,960.15730
26 Apr 20245,952.106,010.005,875.005,928.755,928.757,544
25 Apr 20245,899.255,908.255,826.005,878.405,878.40930
24 Apr 20245,932.805,980.005,890.555,899.205,899.201,781
23 Apr 20245,948.956,024.805,890.005,926.855,926.85909
22 Apr 20245,976.355,976.355,885.055,891.255,891.25502
19 Apr 20245,821.055,940.005,798.205,896.405,896.402,774
18 Apr 20246,019.956,028.505,866.205,887.605,887.601,153
17 Apr 2024------
16 Apr 20245,846.256,003.005,820.005,977.855,977.851,821
15 Apr 20246,050.006,076.955,890.755,905.705,905.703,736
12 Apr 20246,191.006,244.956,141.056,155.406,155.402,315
11 Apr 2024------
10 Apr 20245,918.956,238.255,871.656,191.006,191.008,090
09 Apr 20245,998.455,998.455,871.655,882.555,882.55644
08 Apr 20245,997.906,019.905,910.005,923.505,923.501,892
05 Apr 20245,962.056,012.005,941.305,973.905,973.90603
04 Apr 20246,049.956,049.955,969.205,994.955,994.95920
03 Apr 20245,948.956,028.605,840.005,977.255,977.253,010
02 Apr 20245,830.405,983.805,763.205,900.605,900.602,191
01 Apr 20245,810.905,845.005,770.005,798.055,798.05430
28 Mar 20245,800.005,824.905,720.105,738.205,738.203,846
27 Mar 20245,819.905,895.005,773.205,786.305,786.306,053
26 Mar 20245,868.005,897.605,786.705,799.505,799.503,024
25 Mar 2024------
22 Mar 20245,900.005,927.755,866.205,877.005,877.00446
21 Mar 20245,900.055,959.005,885.155,897.955,897.95475
20 Mar 20245,999.555,999.555,750.005,871.905,871.901,201
19 Mar 20246,029.756,047.805,905.705,914.105,914.10995
18 Mar 20245,989.956,030.205,934.106,006.206,006.201,420
15 Mar 2024------
14 Mar 20245,950.056,081.255,925.055,967.105,967.102,789
13 Mar 20246,024.906,095.155,955.005,999.305,999.303,429
12 Mar 20246,089.656,089.655,977.756,059.006,059.002,078
11 Mar 20246,106.806,130.006,005.006,019.256,019.251,930
08 Mar 2024------
07 Mar 20246,070.056,185.006,039.806,106.806,106.801,931
06 Mar 20246,080.956,088.005,988.006,031.406,031.401,877
05 Mar 20246,060.056,137.006,050.006,069.806,069.80624
04 Mar 20246,224.956,224.956,070.006,077.106,077.102,044
01 Mar 20246,230.306,259.156,123.106,142.506,142.502,218
29 Feb 20246,035.056,265.356,005.556,220.306,220.301,465
28 Feb 20246,239.956,239.956,028.006,079.056,079.052,479
27 Feb 20246,286.006,293.956,210.856,218.556,218.55737
26 Feb 20246,292.056,305.156,238.156,277.456,277.451,250
23 Feb 20246,321.206,348.956,285.006,300.306,300.30501
22 Feb 20246,303.006,343.156,250.006,322.156,322.151,116
21 Feb 20246,324.056,387.956,295.956,313.906,313.90570
20 Feb 20246,323.456,407.006,281.006,336.456,336.451,707
16 Feb 20246,382.856,450.006,360.006,369.456,369.451,093
15 Feb 20246,315.056,475.156,315.056,361.306,361.30724
14 Feb 20246,374.006,405.356,331.706,387.906,387.901,327
13 Feb 20246,319.606,404.956,309.706,397.306,397.301,183
12 Feb 20246,375.156,445.006,328.906,360.356,360.35735
09 Feb 20246,286.356,392.256,150.006,362.056,362.051,667
08 Feb 20246,372.856,372.856,210.006,233.306,233.30708
07 Feb 20246,425.006,425.006,323.106,338.306,338.30376
06 Feb 20246,292.556,410.006,292.556,366.956,366.95974
05 Feb 20246,530.806,530.806,269.256,285.406,285.40777
02 Feb 20246,298.006,397.806,289.656,371.656,371.654,722
01 Feb 20246,431.006,431.006,281.106,297.406,297.40796
31 Jan 20246,185.006,500.006,178.306,430.156,430.151,701
30 Jan 20246,278.006,335.956,145.006,175.356,175.357,450
29 Jan 20246,330.006,357.656,262.356,278.006,278.003,984
26 Jan 20246,328.756,328.756,328.756,328.756,328.75-
25 Jan 20246,430.006,430.456,308.456,328.756,328.751,030
24 Jan 20246,278.756,446.956,179.606,415.206,415.202,973
23 Jan 20246,489.056,489.056,167.856,188.956,188.957,921
22 Jan 20246,602.506,602.506,602.506,602.506,602.50-
19 Jan 20246,670.006,735.756,535.156,602.506,602.507,519
18 Jan 20246,600.006,669.006,520.256,610.606,610.602,456
17 Jan 20246,730.006,749.956,615.006,628.806,628.802,913
16 Jan 20246,885.006,894.956,756.206,769.656,769.65635
12 Jan 20246,899.456,903.406,842.906,860.706,860.70594
11 Jan 20246,844.006,900.006,843.606,860.956,860.951,497
10 Jan 20246,805.606,871.856,780.006,800.956,800.95451
09 Jan 20246,915.056,915.056,744.806,794.956,794.951,876
08 Jan 20247,002.057,050.006,833.856,848.906,848.902,294
05 Jan 20247,151.957,151.957,001.307,031.057,031.05964
04 Jan 20247,200.007,215.757,065.007,073.107,073.101,685
03 Jan 20247,173.407,225.957,148.307,168.757,168.751,793
02 Jan 20246,955.057,215.906,955.057,156.807,156.801,638
29 Dec 20237,077.957,200.007,053.057,142.707,142.701,245
28 Dec 20237,047.557,079.006,990.007,071.507,071.50811
27 Dec 20237,080.007,082.006,989.057,029.657,029.657,169
26 Dec 20237,000.007,070.006,926.257,033.957,033.95694
22 Dec 20236,886.006,999.706,880.006,985.656,985.65595
21 Dec 20236,818.156,908.306,711.806,885.056,885.051,742
20 Dec 20237,119.757,119.756,796.506,818.156,818.156,602
19 Dec 20237,049.957,135.257,014.557,091.807,091.80756
18 Dec 20237,079.457,079.856,925.007,013.007,013.00557
15 Dec 20237,097.207,097.206,925.056,984.756,984.751,551
14 Dec 20236,844.006,970.706,844.006,960.056,960.051,181
13 Dec 20236,800.006,870.006,770.856,847.306,847.30870
12 Dec 20236,805.006,900.006,790.006,802.406,802.401,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...