Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 594.15
+3.05 (0.52%)
Sep 1, 2025, 3:30 PM IST
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 593.00 | 595.00 | 583.75 | 591.10 | 591.10 | -0.24% | 838,227 |
| Aug 28, 2025 | 626.00 | 631.65 | 585.10 | 592.55 | 592.55 | -6.79% | 3,247,580 |
| Aug 26, 2025 | 630.10 | 644.50 | 625.50 | 635.70 | 635.70 | 0.70% | 1,256,023 |
| Aug 25, 2025 | 620.00 | 633.20 | 618.15 | 631.25 | 631.25 | 2.19% | 722,258 |
| Aug 22, 2025 | 618.00 | 623.00 | 613.55 | 617.75 | 617.75 | -0.03% | 294,293 |
| Aug 21, 2025 | 634.00 | 634.00 | 616.55 | 617.95 | 617.95 | -1.97% | 309,973 |
| Aug 20, 2025 | 625.10 | 635.00 | 625.10 | 630.40 | 630.40 | 0.26% | 555,892 |
| Aug 19, 2025 | 625.60 | 633.30 | 625.05 | 628.75 | 628.75 | 0.83% | 473,755 |
| Aug 18, 2025 | 612.00 | 629.10 | 609.05 | 623.55 | 623.55 | 2.67% | 619,968 |
| Aug 14, 2025 | 611.00 | 617.00 | 605.70 | 607.35 | 607.35 | -0.31% | 279,766 |
| Aug 13, 2025 | 611.85 | 616.15 | 604.00 | 609.25 | 609.25 | -0.42% | 351,327 |
| Aug 12, 2025 | 599.00 | 615.50 | 596.05 | 611.85 | 611.85 | 2.61% | 927,355 |
| Aug 11, 2025 | 585.60 | 598.95 | 582.15 | 596.30 | 596.30 | 2.00% | 529,688 |
| Aug 8, 2025 | 595.00 | 598.95 | 582.00 | 584.60 | 584.60 | -1.22% | 434,493 |
| Aug 7, 2025 | 589.00 | 594.75 | 577.10 | 591.85 | 591.85 | 0.48% | 631,605 |
| Aug 6, 2025 | 597.10 | 598.80 | 586.50 | 589.00 | 589.00 | -1.15% | 404,411 |
| Aug 5, 2025 | 604.00 | 608.00 | 593.70 | 595.85 | 595.85 | -1.69% | 464,528 |
| Aug 4, 2025 | 600.85 | 607.15 | 594.05 | 606.10 | 606.10 | 1.80% | 481,108 |
| Aug 1, 2025 | 617.00 | 617.00 | 592.70 | 595.40 | 595.40 | -1.44% | 827,372 |
| Jul 31, 2025 | 620.00 | 621.50 | 602.45 | 604.10 | 604.10 | -3.37% | 970,390 |
| Jul 30, 2025 | 633.00 | 636.10 | 623.55 | 625.15 | 625.15 | -0.67% | 330,702 |
| Jul 29, 2025 | 628.95 | 631.00 | 618.00 | 629.35 | 629.35 | 0.59% | 620,849 |
| Jul 28, 2025 | 627.95 | 638.90 | 621.10 | 625.65 | 625.65 | 0.25% | 610,775 |
| Jul 25, 2025 | 645.30 | 647.45 | 622.10 | 624.10 | 624.10 | -3.20% | 553,055 |
| Jul 24, 2025 | 652.00 | 655.35 | 642.50 | 644.75 | 644.75 | -1.13% | 321,771 |
| Jul 23, 2025 | 651.80 | 654.90 | 647.30 | 652.10 | 652.10 | 0.80% | 398,214 |
| Jul 22, 2025 | 661.90 | 662.30 | 645.00 | 646.95 | 646.95 | -1.64% | 445,162 |
| Jul 21, 2025 | 655.00 | 661.90 | 648.00 | 657.75 | 657.75 | 0.66% | 416,154 |
| Jul 18, 2025 | 662.55 | 664.60 | 649.15 | 653.45 | 653.45 | -1.24% | 478,772 |
| Jul 17, 2025 | 662.00 | 666.90 | 656.15 | 661.65 | 661.65 | 0.27% | 673,880 |
| Jul 16, 2025 | 649.80 | 662.75 | 649.00 | 659.90 | 659.90 | 1.88% | 852,507 |
| Jul 15, 2025 | 651.00 | 653.45 | 645.50 | 647.75 | 647.75 | 0.16% | 467,659 |
| Jul 14, 2025 | 649.90 | 656.00 | 640.00 | 646.70 | 646.70 | 0.30% | 675,567 |
| Jul 11, 2025 | 652.00 | 655.50 | 641.10 | 644.75 | 644.75 | -1.10% | 427,786 |
| Jul 10, 2025 | 652.75 | 658.85 | 650.00 | 651.95 | 651.95 | 0.16% | 446,183 |
| Jul 9, 2025 | 657.50 | 660.80 | 650.00 | 650.90 | 650.90 | -0.39% | 564,106 |
| Jul 8, 2025 | 659.00 | 664.40 | 650.00 | 653.45 | 653.45 | -0.46% | 523,872 |
| Jul 7, 2025 | 663.05 | 665.00 | 655.00 | 656.50 | 656.50 | -0.55% | 440,055 |
| Jul 4, 2025 | 664.00 | 672.60 | 656.75 | 660.10 | 660.10 | -0.57% | 732,740 |
| Jul 3, 2025 | 665.45 | 670.00 | 661.00 | 663.90 | 663.90 | 0.11% | 391,058 |
| Jul 2, 2025 | 669.05 | 672.35 | 660.30 | 663.20 | 663.20 | -0.52% | 611,592 |
| Jul 1, 2025 | 677.00 | 684.00 | 664.30 | 666.70 | 666.70 | -1.34% | 1,026,690 |
| Jun 30, 2025 | 684.00 | 687.20 | 670.00 | 675.75 | 675.75 | -0.98% | 1,452,561 |
| Jun 27, 2025 | 648.00 | 693.90 | 647.80 | 682.45 | 682.45 | 5.72% | 11,651,442 |
| Jun 26, 2025 | 640.00 | 648.90 | 634.35 | 645.55 | 645.55 | 1.80% | 2,065,705 |
| Jun 25, 2025 | 635.00 | 640.75 | 632.70 | 634.15 | 634.15 | 0.36% | 1,280,646 |
| Jun 24, 2025 | 640.45 | 644.85 | 630.00 | 631.85 | 631.85 | 0.34% | 1,176,752 |
| Jun 23, 2025 | 614.55 | 631.20 | 608.15 | 629.70 | 629.70 | 2.04% | 1,169,567 |
| Jun 20, 2025 | 622.60 | 633.55 | 613.95 | 617.10 | 617.10 | -0.88% | 4,454,650 |
| Jun 19, 2025 | 654.00 | 654.00 | 621.00 | 622.60 | 622.60 | -4.36% | 1,322,163 |