Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 649.25
-22.45 (-3.34%)
Sep 26, 2025, 3:29 PM IST
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 674.50 | 681.95 | 646.50 | 649.25 | 649.25 | -3.34% | 3,164,568 |
| Sep 25, 2025 | 668.00 | 705.00 | 663.25 | 671.70 | 671.70 | 0.66% | 8,172,631 |
| Sep 24, 2025 | 724.00 | 724.75 | 662.50 | 667.30 | 667.30 | -7.70% | 6,306,234 |
| Sep 23, 2025 | 790.00 | 798.00 | 716.20 | 722.95 | 722.95 | -7.40% | 14,832,905 |
| Sep 22, 2025 | 656.00 | 781.70 | 652.35 | 780.75 | 780.75 | 19.85% | 38,847,632 |
| Sep 19, 2025 | 635.00 | 687.75 | 634.25 | 651.45 | 651.45 | 7.33% | 16,380,380 |
| Sep 18, 2025 | 608.00 | 610.95 | 605.15 | 606.95 | 606.95 | -0.02% | 320,497 |
| Sep 17, 2025 | 610.00 | 612.55 | 605.00 | 607.05 | 607.05 | 0.20% | 321,528 |
| Sep 16, 2025 | 609.70 | 609.70 | 604.00 | 605.85 | 605.85 | 0.11% | 267,037 |
| Sep 15, 2025 | 607.00 | 609.65 | 603.30 | 605.20 | 605.20 | -0.07% | 314,243 |
| Sep 12, 2025 | 610.00 | 611.00 | 604.20 | 605.60 | 605.60 | -0.11% | 388,478 |
| Sep 11, 2025 | 600.40 | 628.95 | 598.30 | 606.25 | 606.25 | 1.41% | 1,876,056 |
| Sep 10, 2025 | 597.30 | 602.70 | 596.05 | 597.85 | 597.85 | 0.55% | 398,054 |
| Sep 9, 2025 | 595.00 | 598.20 | 592.05 | 594.60 | 594.60 | 0.39% | 217,589 |
| Sep 8, 2025 | 593.10 | 601.85 | 590.00 | 592.30 | 592.30 | 0.32% | 431,824 |
| Sep 5, 2025 | 597.25 | 599.75 | 588.20 | 590.40 | 590.40 | -0.95% | 268,145 |
| Sep 4, 2025 | 597.95 | 604.95 | 595.00 | 596.05 | 596.05 | -0.18% | 298,865 |
| Sep 3, 2025 | 598.75 | 601.30 | 595.30 | 597.15 | 597.15 | 0.22% | 286,955 |
| Sep 2, 2025 | 594.45 | 603.00 | 593.00 | 595.85 | 595.85 | 0.29% | 381,413 |
| Sep 1, 2025 | 593.90 | 597.75 | 592.40 | 594.15 | 594.15 | 0.52% | 397,205 |
| Aug 29, 2025 | 593.00 | 595.00 | 583.75 | 591.10 | 591.10 | -0.24% | 839,227 |
| 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 |