Adani Total Gas Limited (BOM:542066)
India · Delayed Price · Currency is INR 588.25
+5.70 (0.98%)
At close: Oct 6, 2026
BOM:542066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |