Adani Total Gas Limited (BOM:542066)
India · Delayed Price · Currency is INR 591.75
+2.65 (0.45%)
At close: Aug 7, 2025
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 591.80 | 598.35 | 583.00 | 584.50 | 584.50 | -1.23% | 47,100 |
| Aug 7, 2025 | 589.10 | 594.60 | 577.10 | 591.75 | 591.75 | 0.45% | 140,372 |
| Aug 6, 2025 | 603.85 | 603.85 | 587.05 | 589.10 | 589.10 | -1.17% | 88,116 |
| Aug 5, 2025 | 601.75 | 608.00 | 593.85 | 596.05 | 596.05 | -1.63% | 42,979 |
| Aug 4, 2025 | 604.65 | 607.00 | 594.70 | 605.90 | 605.90 | 1.81% | 55,129 |
| Aug 1, 2025 | 614.05 | 615.60 | 593.00 | 595.15 | 595.15 | -1.49% | 128,242 |
| Jul 31, 2025 | 619.05 | 621.55 | 602.75 | 604.15 | 604.15 | -3.37% | 129,325 |
| Jul 30, 2025 | 633.20 | 636.00 | 623.05 | 625.20 | 625.20 | -0.68% | 66,162 |
| Jul 29, 2025 | 628.05 | 633.00 | 618.20 | 629.45 | 629.45 | 0.55% | 89,521 |
| Jul 28, 2025 | 624.30 | 638.80 | 622.30 | 626.00 | 626.00 | 0.28% | 112,507 |
| Jul 25, 2025 | 644.90 | 647.30 | 622.50 | 624.25 | 624.25 | -3.20% | 84,752 |
| Jul 24, 2025 | 649.30 | 655.00 | 643.75 | 644.90 | 644.90 | -1.10% | 54,372 |
| Jul 23, 2025 | 650.30 | 654.90 | 648.70 | 652.10 | 652.10 | 0.81% | 22,395 |
| Jul 22, 2025 | 663.25 | 663.25 | 645.25 | 646.85 | 646.85 | -1.65% | 28,540 |
| Jul 21, 2025 | 656.95 | 661.95 | 647.90 | 657.70 | 657.70 | 0.63% | 66,327 |
| Jul 18, 2025 | 663.50 | 664.15 | 650.00 | 653.60 | 653.60 | -1.20% | 27,837 |
| Jul 17, 2025 | 663.20 | 666.85 | 656.35 | 661.55 | 661.55 | 0.25% | 114,168 |
| Jul 16, 2025 | 651.00 | 662.10 | 648.80 | 659.90 | 659.90 | 1.88% | 71,571 |
| Jul 15, 2025 | 646.80 | 653.45 | 645.60 | 647.70 | 647.70 | 0.16% | 36,639 |
| Jul 14, 2025 | 650.75 | 656.00 | 640.90 | 646.65 | 646.65 | 0.26% | 69,099 |
| Jul 11, 2025 | 654.25 | 655.05 | 641.05 | 644.95 | 644.95 | -1.07% | 33,952 |
| Jul 10, 2025 | 651.05 | 658.50 | 650.00 | 651.90 | 651.90 | 0.12% | 46,079 |
| Jul 9, 2025 | 655.00 | 660.65 | 650.10 | 651.10 | 651.10 | -0.34% | 44,293 |
| Jul 8, 2025 | 659.95 | 664.00 | 650.00 | 653.35 | 653.35 | -0.46% | 44,422 |
| Jul 7, 2025 | 662.95 | 664.95 | 655.00 | 656.40 | 656.40 | -0.52% | 44,291 |
| Jul 4, 2025 | 664.30 | 671.80 | 656.75 | 659.85 | 659.85 | -0.67% | 114,253 |
| Jul 3, 2025 | 664.30 | 669.95 | 661.20 | 664.30 | 664.30 | 0.02% | 87,734 |
| Jul 2, 2025 | 667.15 | 672.10 | 660.30 | 664.20 | 664.20 | -0.42% | 102,004 |
| Jul 1, 2025 | 679.00 | 684.00 | 664.65 | 667.00 | 667.00 | -1.30% | 95,118 |
| Jun 30, 2025 | 686.95 | 686.95 | 670.00 | 675.80 | 675.80 | -0.94% | 94,265 |
| Jun 27, 2025 | 649.95 | 694.00 | 648.35 | 682.20 | 682.20 | 5.65% | 1,456,737 |
| Jun 26, 2025 | 640.00 | 648.15 | 634.50 | 645.70 | 645.70 | 1.86% | 74,622 |
| Jun 25, 2025 | 638.65 | 640.60 | 632.55 | 633.90 | 633.90 | 0.33% | 39,951 |
| Jun 24, 2025 | 639.55 | 644.90 | 630.00 | 631.80 | 631.80 | 0.34% | 49,664 |
| Jun 23, 2025 | 615.00 | 631.10 | 610.70 | 629.65 | 629.65 | 1.94% | 132,607 |
| Jun 20, 2025 | 622.00 | 633.00 | 614.60 | 617.65 | 617.65 | -0.79% | 72,559 |
| Jun 19, 2025 | 654.95 | 654.95 | 621.00 | 622.55 | 622.55 | -4.29% | 82,518 |
| Jun 18, 2025 | 650.00 | 664.10 | 645.00 | 650.45 | 650.45 | 0.60% | 51,775 |
| Jun 17, 2025 | 663.75 | 663.75 | 645.00 | 646.55 | 646.55 | -1.84% | 34,287 |
| Jun 16, 2025 | 658.10 | 662.55 | 643.00 | 658.65 | 658.65 | -0.10% | 116,364 |
| Jun 13, 2025 | 656.00 | 666.35 | 654.70 | 659.30 | 659.30 | -1.76% | 56,618 |
| Jun 12, 2025 | 703.00 | 703.00 | 667.15 | 671.10 | 670.85 | -3.80% | 69,565 |
| Jun 11, 2025 | 719.60 | 719.60 | 692.10 | 697.60 | 697.34 | -2.15% | 85,595 |
| Jun 10, 2025 | 695.00 | 721.50 | 690.40 | 712.90 | 712.63 | 3.19% | 347,344 |
| Jun 9, 2025 | 687.05 | 693.85 | 682.00 | 690.85 | 690.59 | 1.63% | 60,719 |
| Jun 6, 2025 | 685.10 | 692.60 | 676.00 | 679.80 | 679.55 | -0.34% | 60,544 |
| Jun 5, 2025 | 685.70 | 690.15 | 677.25 | 682.10 | 681.85 | -0.07% | 96,208 |
| Jun 4, 2025 | 688.95 | 688.95 | 673.35 | 682.55 | 682.30 | 0.58% | 44,470 |
| Jun 3, 2025 | 689.95 | 694.80 | 675.80 | 678.60 | 678.35 | -1.69% | 81,200 |
| Jun 2, 2025 | 691.90 | 694.50 | 676.95 | 690.30 | 690.04 | 0.97% | 73,375 |