Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 592.55
-1.15 (-0.19%)
At close: Dec 15, 2025
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 593.50 | 597.85 | 590.35 | 592.55 | 592.55 | -0.19% | 200,024 |
| Dec 12, 2025 | 589.40 | 597.30 | 589.15 | 593.70 | 593.70 | 1.13% | 288,954 |
| Dec 11, 2025 | 588.00 | 591.25 | 581.55 | 587.05 | 587.05 | -0.31% | 300,210 |
| Dec 10, 2025 | 591.20 | 596.70 | 584.00 | 588.90 | 588.90 | -0.20% | 352,276 |
| Dec 9, 2025 | 574.00 | 594.00 | 570.40 | 590.10 | 590.10 | 2.26% | 635,126 |
| Dec 8, 2025 | 594.00 | 594.05 | 573.00 | 577.05 | 577.05 | -2.71% | 663,922 |
| Dec 5, 2025 | 595.00 | 597.45 | 590.15 | 593.15 | 593.15 | 0.03% | 241,999 |
| Dec 4, 2025 | 592.80 | 597.00 | 591.10 | 593.00 | 593.00 | -0.07% | 231,421 |
| Dec 3, 2025 | 601.50 | 602.25 | 591.00 | 593.40 | 593.40 | -1.37% | 389,279 |
| Dec 2, 2025 | 605.00 | 606.00 | 600.25 | 601.65 | 601.65 | -0.86% | 246,342 |
| Dec 1, 2025 | 609.05 | 610.90 | 604.00 | 606.85 | 606.85 | 0.03% | 290,729 |
| Nov 28, 2025 | 604.30 | 612.80 | 601.05 | 606.65 | 606.65 | 0.54% | 452,534 |
| Nov 27, 2025 | 606.75 | 609.95 | 602.10 | 603.40 | 603.40 | -0.39% | 237,752 |
| Nov 26, 2025 | 607.15 | 609.20 | 604.60 | 605.75 | 605.75 | 0.17% | 233,339 |
| Nov 25, 2025 | 602.00 | 606.75 | 599.05 | 604.75 | 604.75 | 0.47% | 322,649 |
| Nov 24, 2025 | 608.80 | 610.00 | 601.00 | 601.90 | 601.90 | -1.00% | 342,090 |
| Nov 21, 2025 | 610.00 | 611.95 | 605.00 | 608.00 | 608.00 | -0.17% | 394,876 |
| Nov 20, 2025 | 613.90 | 621.40 | 605.90 | 609.05 | 609.05 | -0.24% | 591,539 |
| Nov 19, 2025 | 614.75 | 616.95 | 608.60 | 610.50 | 610.50 | -0.38% | 379,035 |
| Nov 18, 2025 | 622.20 | 625.30 | 611.85 | 612.80 | 612.80 | -1.46% | 530,946 |
| Nov 17, 2025 | 630.00 | 630.00 | 620.60 | 621.85 | 621.85 | -0.53% | 387,009 |
| Nov 14, 2025 | 623.90 | 634.90 | 621.60 | 625.15 | 625.15 | 0.94% | 931,132 |
| Nov 13, 2025 | 622.00 | 628.50 | 617.60 | 619.30 | 619.30 | -0.14% | 539,936 |
| Nov 12, 2025 | 616.00 | 634.30 | 613.80 | 620.15 | 620.15 | 1.23% | 1,180,453 |
| Nov 11, 2025 | 612.90 | 616.00 | 608.45 | 612.60 | 612.60 | 0.30% | 433,082 |
| Nov 10, 2025 | 610.55 | 615.50 | 609.25 | 610.75 | 610.75 | -0.07% | 436,269 |
| Nov 7, 2025 | 615.10 | 617.45 | 607.20 | 611.20 | 611.20 | -1.03% | 629,852 |
| Nov 6, 2025 | 629.10 | 630.00 | 615.90 | 617.55 | 617.55 | -1.84% | 632,993 |
| Nov 4, 2025 | 626.10 | 631.70 | 623.00 | 629.10 | 629.10 | 0.42% | 524,868 |
| Nov 3, 2025 | 631.60 | 634.90 | 625.25 | 626.50 | 626.50 | -0.81% | 507,604 |
| Oct 31, 2025 | 639.00 | 643.95 | 630.00 | 631.60 | 631.60 | -1.10% | 860,568 |
| Oct 30, 2025 | 634.90 | 643.50 | 631.40 | 638.65 | 638.65 | 0.69% | 982,877 |
| Oct 29, 2025 | 620.80 | 675.00 | 613.55 | 634.25 | 634.25 | 2.13% | 8,468,521 |
| Oct 28, 2025 | 622.35 | 624.60 | 618.40 | 621.00 | 621.00 | 0.31% | 438,770 |
| Oct 27, 2025 | 623.00 | 624.00 | 618.00 | 619.05 | 619.05 | -0.56% | 377,483 |
| Oct 24, 2025 | 620.20 | 624.90 | 618.00 | 622.55 | 622.55 | -0.14% | 551,548 |
| Oct 23, 2025 | 629.75 | 629.75 | 622.00 | 623.40 | 623.40 | 0.02% | 549,010 |
| Oct 21, 2025 | 624.00 | 627.35 | 621.00 | 623.30 | 623.30 | 0.42% | 120,665 |
| Oct 20, 2025 | 621.90 | 623.70 | 617.60 | 620.70 | 620.70 | 0.15% | 600,378 |
| Oct 17, 2025 | 622.15 | 639.95 | 617.00 | 619.80 | 619.80 | -0.30% | 1,423,512 |
| Oct 16, 2025 | 621.95 | 628.25 | 620.30 | 621.65 | 621.65 | 0.43% | 507,032 |
| Oct 15, 2025 | 619.20 | 624.70 | 613.70 | 619.00 | 619.00 | 0.36% | 733,685 |
| Oct 14, 2025 | 626.00 | 631.90 | 615.10 | 616.75 | 616.75 | -1.38% | 778,963 |
| Oct 13, 2025 | 625.00 | 628.40 | 620.15 | 625.35 | 625.35 | -0.43% | 713,900 |
| Oct 10, 2025 | 628.50 | 632.90 | 626.20 | 628.05 | 628.05 | 0.06% | 635,866 |
| Oct 9, 2025 | 625.40 | 632.00 | 624.05 | 627.70 | 627.70 | -0.25% | 697,062 |
| Oct 8, 2025 | 638.00 | 638.40 | 627.20 | 629.25 | 629.25 | -1.08% | 742,143 |
| Oct 7, 2025 | 635.60 | 655.70 | 633.50 | 636.10 | 636.10 | 0.42% | 1,784,826 |
| Oct 6, 2025 | 640.00 | 641.00 | 630.55 | 633.45 | 633.45 | -0.60% | 836,261 |
| Oct 3, 2025 | 644.60 | 644.60 | 631.95 | 637.25 | 637.25 | -0.60% | 1,117,569 |