Adani Total Gas Limited (BOM:542066)
India · Delayed Price · Currency is INR 529.45
+8.00 (1.53%)
At close: Mar 27, 2026
BOM:542066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 520.50 | 553.80 | 511.65 | 529.45 | 529.45 | 1.53% | 1,248,402 |
| Mar 25, 2026 | 528.55 | 531.70 | 518.75 | 521.45 | 521.45 | -0.01% | 211,016 |
| Mar 24, 2026 | 532.15 | 535.00 | 509.00 | 521.50 | 521.50 | 1.59% | 472,026 |
| Mar 23, 2026 | 547.90 | 547.90 | 510.10 | 513.35 | 513.35 | -6.93% | 380,660 |
| Mar 20, 2026 | 576.05 | 591.25 | 545.85 | 551.55 | 551.55 | -0.74% | 1,870,318 |
| Mar 19, 2026 | 530.10 | 580.45 | 519.05 | 555.65 | 555.65 | 7.69% | 5,520,391 |
| Mar 18, 2026 | 520.00 | 520.00 | 508.70 | 515.95 | 515.95 | -0.18% | 317,257 |
| Mar 17, 2026 | 525.05 | 533.35 | 501.00 | 516.90 | 516.90 | -0.89% | 677,849 |
| Mar 16, 2026 | 585.30 | 604.40 | 513.85 | 521.55 | 521.55 | -7.51% | 1,696,757 |
| Mar 13, 2026 | 626.05 | 644.55 | 553.15 | 563.90 | 563.90 | -7.09% | 3,854,316 |
| Mar 12, 2026 | 591.00 | 650.00 | 591.00 | 606.90 | 606.90 | 6.62% | 6,920,547 |
| Mar 11, 2026 | 479.55 | 569.20 | 474.75 | 569.20 | 569.20 | 20.00% | 2,426,263 |
| Mar 10, 2026 | 468.45 | 478.90 | 463.80 | 474.35 | 474.35 | 1.43% | 32,079 |
| Mar 9, 2026 | 482.30 | 482.30 | 462.65 | 467.65 | 467.65 | -3.08% | 39,248 |
| Mar 6, 2026 | 484.00 | 491.85 | 481.00 | 482.50 | 482.50 | -0.26% | 54,316 |
| Mar 5, 2026 | 481.00 | 486.25 | 477.80 | 483.75 | 483.75 | 0.55% | 91,529 |
| Mar 4, 2026 | 485.65 | 485.70 | 477.15 | 481.10 | 481.10 | -2.38% | 86,145 |
| Mar 2, 2026 | 453.50 | 497.15 | 453.50 | 492.85 | 492.85 | -3.74% | 172,338 |
| Feb 27, 2026 | 512.95 | 517.65 | 511.00 | 512.00 | 512.00 | -0.77% | 15,146 |
| Feb 26, 2026 | 516.00 | 519.75 | 513.60 | 515.95 | 515.95 | 0.16% | 25,554 |
| Feb 25, 2026 | 521.15 | 523.50 | 513.20 | 515.15 | 515.15 | -0.58% | 35,720 |
| Feb 24, 2026 | 524.95 | 524.95 | 515.20 | 518.15 | 518.15 | -1.41% | 19,094 |
| Feb 23, 2026 | 519.85 | 527.80 | 519.85 | 525.55 | 525.55 | 1.18% | 40,878 |
| Feb 20, 2026 | 522.85 | 524.60 | 518.00 | 519.40 | 519.40 | -0.56% | 42,942 |
| Feb 19, 2026 | 531.00 | 533.55 | 520.00 | 522.35 | 522.35 | -1.64% | 37,132 |
| Feb 18, 2026 | 533.00 | 536.00 | 528.75 | 531.05 | 531.05 | -0.51% | 12,707 |
| Feb 17, 2026 | 528.90 | 535.50 | 525.90 | 533.75 | 533.75 | 0.94% | 13,726 |
| Feb 16, 2026 | 519.90 | 530.25 | 515.05 | 528.80 | 528.80 | 1.67% | 59,455 |
| Feb 13, 2026 | 535.00 | 535.00 | 518.45 | 520.10 | 520.10 | -2.95% | 23,139 |
| Feb 12, 2026 | 542.40 | 542.45 | 533.25 | 535.90 | 535.90 | -1.13% | 18,536 |
| Feb 11, 2026 | 542.65 | 547.75 | 539.50 | 542.05 | 542.05 | -0.24% | 35,390 |
| Feb 10, 2026 | 547.60 | 548.80 | 540.00 | 543.35 | 543.35 | -0.48% | 60,077 |
| Feb 9, 2026 | 553.70 | 564.00 | 544.05 | 545.95 | 545.95 | 0.47% | 33,775 |
| Feb 6, 2026 | 549.45 | 551.45 | 540.45 | 543.40 | 543.40 | -0.36% | 22,685 |
| Feb 5, 2026 | 549.30 | 552.85 | 543.15 | 545.35 | 545.35 | -0.65% | 54,080 |
| Feb 4, 2026 | 539.90 | 553.00 | 537.65 | 548.90 | 548.90 | 1.22% | 50,700 |
| Feb 3, 2026 | 550.00 | 558.10 | 537.65 | 542.30 | 542.30 | 4.52% | 132,424 |
| Feb 2, 2026 | 525.05 | 525.75 | 511.00 | 518.85 | 518.85 | 0.25% | 42,860 |
| Feb 1, 2026 | 522.45 | 530.90 | 515.15 | 517.55 | 517.55 | -1.78% | 94,442 |
| Jan 30, 2026 | 526.05 | 531.45 | 520.00 | 526.95 | 526.95 | -0.03% | 74,991 |
| Jan 29, 2026 | 529.05 | 536.10 | 522.20 | 527.10 | 527.10 | -0.54% | 108,392 |
| Jan 28, 2026 | 525.55 | 533.50 | 519.70 | 529.95 | 529.95 | 0.85% | 81,141 |
| Jan 27, 2026 | 529.95 | 536.50 | 512.70 | 525.50 | 525.50 | 1.62% | 130,362 |
| Jan 23, 2026 | 551.00 | 551.00 | 507.00 | 517.10 | 517.10 | -5.71% | 296,428 |
| Jan 22, 2026 | 531.15 | 554.25 | 531.15 | 548.40 | 548.40 | 3.85% | 38,896 |
| Jan 21, 2026 | 531.10 | 537.05 | 523.00 | 528.05 | 528.05 | -0.90% | 151,615 |
| Jan 20, 2026 | 545.00 | 548.25 | 530.05 | 532.85 | 532.85 | -2.26% | 113,529 |
| Jan 19, 2026 | 551.55 | 551.55 | 541.80 | 545.15 | 545.15 | -0.19% | 42,485 |
| Jan 16, 2026 | 552.65 | 557.55 | 544.65 | 546.20 | 546.20 | -1.51% | 111,113 |
| Jan 14, 2026 | 556.85 | 558.80 | 553.00 | 554.55 | 554.55 | -0.22% | 60,184 |