Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 623.50
+0.95 (0.15%)
Oct 27, 2025, 9:30 AM IST
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 620.20 | 624.90 | 618.00 | 622.55 | 622.55 | -0.14% | 551,499 |
| 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 |
| Oct 1, 2025 | 630.05 | 651.90 | 626.15 | 641.10 | 641.10 | 2.53% | 2,231,579 |
| Sep 30, 2025 | 635.00 | 637.40 | 618.00 | 625.30 | 625.30 | -0.70% | 1,546,854 |
| Sep 29, 2025 | 658.80 | 658.80 | 627.35 | 629.70 | 629.70 | -3.01% | 2,063,464 |
| Sep 26, 2025 | 674.50 | 681.95 | 646.50 | 649.25 | 649.25 | -3.34% | 3,164,703 |
| 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 |