Adani Total Gas Limited (BOM:542066)
India · Delayed Price · Currency is INR 532.45
-4.85 (-0.90%)
At close: Oct 28, 2026
BOM:542066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 536.55 | 538.65 | 530.00 | 532.45 | 532.45 | -0.90% | 24,472 |
| Oct 27, 2026 | 533.05 | 539.75 | 531.15 | 537.30 | 537.30 | 1.02% | 43,543 |
| Oct 26, 2026 | 525.55 | 538.15 | 520.00 | 531.85 | 531.85 | 0.45% | 49,687 |
| Oct 23, 2026 | 559.85 | 559.85 | 520.80 | 529.45 | 529.45 | -4.31% | 156,828 |
| Oct 22, 2026 | 558.00 | 558.70 | 549.00 | 553.30 | 553.30 | -1.06% | 37,411 |
| Oct 21, 2026 | 573.80 | 573.80 | 555.50 | 559.20 | 559.20 | -2.45% | 28,891 |
| Oct 19, 2026 | 579.05 | 581.45 | 572.00 | 573.25 | 573.25 | -1.09% | 40,807 |
| Oct 16, 2026 | 579.00 | 585.00 | 572.75 | 579.55 | 579.55 | 0.40% | 56,459 |
| Oct 15, 2026 | 581.60 | 581.65 | 575.20 | 577.25 | 577.25 | -0.71% | 21,957 |
| Oct 14, 2026 | 572.40 | 583.50 | 567.40 | 581.35 | 581.35 | 1.56% | 82,551 |
| Oct 13, 2026 | 564.40 | 573.80 | 561.00 | 572.40 | 572.40 | 1.67% | 29,967 |
| Oct 12, 2026 | 566.65 | 572.80 | 561.80 | 563.00 | 563.00 | -0.08% | 37,067 |
| Oct 9, 2026 | 563.25 | 572.35 | 562.00 | 563.45 | 563.45 | 0.27% | 31,690 |
| Oct 8, 2026 | 582.15 | 584.35 | 560.85 | 561.95 | 561.95 | -3.48% | 99,482 |
| Oct 7, 2026 | 589.70 | 595.90 | 580.50 | 582.20 | 582.20 | -1.03% | 40,259 |
| Oct 6, 2026 | 585.90 | 592.70 | 583.90 | 588.25 | 588.25 | 0.98% | 26,890 |
| Oct 5, 2026 | 586.15 | 593.05 | 579.00 | 582.55 | 582.55 | -0.10% | 75,485 |
| Oct 1, 2026 | 591.00 | 594.00 | 572.10 | 583.15 | 583.15 | -1.58% | 59,153 |
| Sep 30, 2026 | 593.65 | 602.80 | 589.20 | 592.50 | 592.50 | 0.59% | 63,492 |
| Sep 29, 2026 | 596.00 | 599.45 | 586.00 | 589.00 | 589.00 | -0.95% | 78,877 |
| Sep 28, 2026 | 611.90 | 611.90 | 593.35 | 594.65 | 594.65 | -2.64% | 37,009 |
| Sep 25, 2026 | 613.60 | 629.95 | 606.00 | 610.80 | 610.80 | -0.24% | 35,543 |
| Sep 24, 2026 | 624.55 | 624.55 | 611.60 | 612.30 | 612.30 | -2.06% | 29,370 |
| Sep 23, 2026 | 630.65 | 633.10 | 623.00 | 625.20 | 625.20 | -0.15% | 56,623 |
| Sep 22, 2026 | 644.90 | 647.00 | 622.25 | 626.15 | 626.15 | -2.03% | 122,967 |
| Sep 21, 2026 | 661.95 | 661.95 | 629.30 | 639.10 | 639.10 | -3.26% | 306,453 |
| Sep 18, 2026 | 588.90 | 674.80 | 588.90 | 660.65 | 660.65 | 12.58% | 2,031,715 |
| Sep 17, 2026 | 590.00 | 590.00 | 582.40 | 586.85 | 586.85 | 0.09% | 22,494 |
| Sep 16, 2026 | 581.00 | 597.50 | 580.50 | 586.35 | 586.35 | 1.10% | 45,259 |
| Sep 15, 2026 | 594.80 | 602.85 | 578.00 | 579.95 | 579.95 | -2.50% | 75,582 |
| Sep 11, 2026 | 600.00 | 600.75 | 592.80 | 594.80 | 594.80 | -1.34% | 66,740 |
| Sep 10, 2026 | 613.30 | 615.80 | 601.30 | 602.90 | 602.90 | -1.49% | 29,652 |
| Sep 9, 2026 | 618.95 | 624.80 | 608.20 | 612.05 | 612.05 | 0.52% | 67,730 |
| Sep 8, 2026 | 603.75 | 612.00 | 602.25 | 608.90 | 608.90 | 0.84% | 860,676 |
| Sep 7, 2026 | 614.00 | 616.75 | 602.25 | 603.80 | 603.80 | -1.41% | 74,041 |
| Sep 4, 2026 | 620.85 | 620.85 | 611.00 | 612.45 | 612.45 | 0.08% | 833,743 |
| Sep 3, 2026 | 618.50 | 621.65 | 600.50 | 611.95 | 611.95 | -0.46% | 759,168 |
| Sep 2, 2026 | 614.05 | 624.65 | 604.20 | 614.75 | 614.75 | 0.12% | 81,241 |
| Sep 1, 2026 | 628.40 | 629.30 | 611.00 | 614.00 | 614.00 | -1.08% | 48,795 |
| Aug 31, 2026 | 633.00 | 639.30 | 615.00 | 620.70 | 620.70 | -2.56% | 93,033 |
| Aug 28, 2026 | 643.10 | 645.00 | 635.20 | 637.00 | 637.00 | -1.34% | 54,937 |
| Aug 27, 2026 | 644.00 | 647.65 | 639.00 | 645.65 | 645.65 | 0.34% | 35,886 |
| Aug 26, 2026 | 643.20 | 654.60 | 639.00 | 643.45 | 643.45 | 0.33% | 86,595 |
| Aug 25, 2026 | 637.75 | 644.80 | 635.70 | 641.35 | 641.35 | 0.23% | 53,689 |
| Aug 24, 2026 | 646.60 | 654.40 | 637.70 | 639.85 | 639.85 | -1.00% | 74,338 |
| Aug 21, 2026 | 658.45 | 658.50 | 645.00 | 646.30 | 646.30 | -1.81% | 98,379 |
| Aug 20, 2026 | 668.75 | 668.75 | 656.00 | 658.20 | 658.20 | -0.85% | 61,045 |
| Aug 19, 2026 | 648.50 | 687.90 | 648.50 | 663.85 | 663.85 | 2.49% | 537,978 |
| Aug 18, 2026 | 650.40 | 654.35 | 645.50 | 647.70 | 647.70 | 0.13% | 20,383 |
| Aug 17, 2026 | 656.75 | 656.75 | 645.65 | 646.85 | 646.85 | -1.02% | 29,651 |