Adani Total Gas Limited (BOM:542066)
India · Delayed Price · Currency is INR 586.35
+6.40 (1.10%)
At close: Sep 16, 2026
BOM:542066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 581.00 | 597.50 | 580.50 | 586.35 | 586.35 | 1.10% | 45,253 |
| Sep 15, 2026 | 594.80 | 602.85 | 578.00 | 579.95 | 579.95 | -2.50% | 75,571 |
| 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% | 73,990 |
| 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 |
| Aug 14, 2026 | 654.65 | 660.70 | 651.95 | 653.50 | 653.50 | -0.27% | 58,025 |
| Aug 13, 2026 | 660.35 | 671.70 | 653.00 | 655.25 | 655.25 | -0.83% | 74,706 |
| Aug 12, 2026 | 669.85 | 670.00 | 656.60 | 660.75 | 660.75 | -0.79% | 30,648 |
| Aug 11, 2026 | 667.55 | 674.30 | 663.00 | 666.00 | 666.00 | 0.85% | 124,538 |
| Aug 10, 2026 | 657.55 | 665.25 | 651.75 | 660.40 | 660.40 | 0.55% | 24,673 |
| Aug 7, 2026 | 659.80 | 663.55 | 656.10 | 656.80 | 656.80 | -0.49% | 28,747 |
| Aug 6, 2026 | 660.05 | 664.25 | 655.20 | 660.05 | 660.05 | -0.05% | 82,730 |
| Aug 5, 2026 | 668.95 | 671.85 | 656.75 | 660.40 | 660.40 | -1.00% | 75,152 |
| Aug 4, 2026 | 673.80 | 674.40 | 664.00 | 667.10 | 667.10 | -0.08% | 79,721 |
| Aug 3, 2026 | 658.90 | 677.75 | 654.15 | 667.65 | 667.65 | 2.49% | 80,370 |
| Jul 31, 2026 | 657.60 | 657.60 | 648.00 | 651.40 | 651.40 | 0.24% | 39,005 |
| Jul 30, 2026 | 650.65 | 654.25 | 645.80 | 649.85 | 649.85 | -1.01% | 76,439 |
| Jul 29, 2026 | 646.15 | 660.85 | 646.00 | 656.50 | 656.50 | 1.69% | 115,379 |
| Jul 28, 2026 | 665.20 | 665.20 | 644.00 | 645.60 | 645.60 | -2.21% | 44,565 |
| Jul 27, 2026 | 658.15 | 665.50 | 658.15 | 660.20 | 660.20 | 1.07% | 79,023 |
| Jul 24, 2026 | 653.00 | 663.70 | 648.85 | 653.20 | 653.20 | -1.63% | 105,585 |
| Jul 23, 2026 | 681.00 | 682.00 | 659.00 | 664.05 | 664.05 | -2.63% | 164,610 |
| Jul 22, 2026 | 700.95 | 701.85 | 676.45 | 682.00 | 682.00 | -2.48% | 191,597 |
| Jul 21, 2026 | 716.85 | 718.40 | 690.35 | 699.35 | 699.35 | -1.87% | 116,327 |
| Jul 20, 2026 | 712.65 | 717.00 | 707.80 | 712.70 | 712.70 | 0.86% | 97,154 |
| Jul 17, 2026 | 710.05 | 715.50 | 702.50 | 706.65 | 706.65 | -0.18% | 117,864 |
| Jul 16, 2026 | 719.05 | 721.35 | 705.50 | 707.90 | 707.90 | -1.03% | 59,150 |
| Jul 15, 2026 | 727.75 | 728.85 | 713.15 | 715.30 | 715.30 | -0.86% | 76,350 |
| Jul 14, 2026 | 720.40 | 741.05 | 717.00 | 721.50 | 721.50 | 0.10% | 150,356 |
| Jul 13, 2026 | 720.00 | 735.00 | 713.15 | 720.80 | 720.80 | -0.45% | 175,851 |
| Jul 10, 2026 | 707.00 | 749.95 | 704.50 | 724.05 | 724.05 | 3.30% | 521,208 |
| Jul 9, 2026 | 701.55 | 712.70 | 698.90 | 700.95 | 700.95 | 0.30% | 127,401 |
| Jul 8, 2026 | 709.25 | 722.45 | 694.60 | 698.85 | 698.85 | -1.69% | 147,813 |