Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 621.20
-15.30 (-2.40%)
Aug 31, 2026, 3:30 PM IST
Adani Total Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 636.00 | 638.35 | 626.55 | 627.10 | - | -1.48% | 253,302 |
| Aug 28, 2026 | 644.00 | 645.15 | 635.00 | 636.50 | 636.50 | -1.37% | 302,887 |
| Aug 27, 2026 | 643.00 | 647.25 | 639.05 | 645.35 | 645.35 | 0.26% | 734,229 |
| Aug 26, 2026 | 645.45 | 654.70 | 639.35 | 643.70 | 643.70 | 0.54% | 737,105 |
| Aug 25, 2026 | 639.60 | 644.95 | 635.45 | 640.25 | 640.25 | 0.10% | 483,227 |
| Aug 24, 2026 | 649.00 | 654.85 | 638.00 | 639.60 | 639.60 | -1.01% | 451,894 |
| Aug 21, 2026 | 658.00 | 659.80 | 644.00 | 646.10 | 646.10 | -1.76% | 774,129 |
| Aug 20, 2026 | 666.50 | 667.90 | 655.30 | 657.65 | 657.65 | -0.99% | 664,263 |
| Aug 19, 2026 | 652.90 | 687.90 | 652.90 | 664.25 | 664.25 | 2.62% | 8,506,454 |
| Aug 18, 2026 | 646.90 | 655.00 | 645.80 | 647.30 | 647.30 | 0.06% | 343,489 |
| Aug 17, 2026 | 655.00 | 655.05 | 646.00 | 646.90 | 646.90 | -1.09% | 363,269 |
| Aug 14, 2026 | 655.15 | 661.20 | 652.05 | 654.05 | 654.05 | -0.15% | 469,323 |
| Aug 13, 2026 | 661.00 | 671.35 | 652.10 | 655.05 | 655.05 | -0.80% | 517,528 |
| Aug 12, 2026 | 668.00 | 669.95 | 656.50 | 660.35 | 660.35 | -0.87% | 878,468 |
| Aug 11, 2026 | 670.80 | 673.80 | 663.05 | 666.15 | 666.15 | 0.92% | 979,081 |
| Aug 10, 2026 | 656.90 | 665.70 | 652.00 | 660.10 | 660.10 | 0.39% | 480,802 |
| Aug 7, 2026 | 656.05 | 663.60 | 655.55 | 657.55 | 657.55 | -0.41% | 427,282 |
| Aug 6, 2026 | 662.80 | 664.15 | 655.05 | 660.25 | 660.25 | -0.02% | 373,836 |
| Aug 5, 2026 | 670.00 | 671.40 | 656.55 | 660.35 | 660.35 | -0.99% | 488,629 |
| Aug 4, 2026 | 668.00 | 674.85 | 662.70 | 666.95 | 666.95 | -0.10% | 581,973 |
| Aug 3, 2026 | 655.90 | 677.85 | 654.00 | 667.60 | 667.60 | 2.48% | 1,235,916 |
| Jul 31, 2026 | 651.55 | 657.50 | 647.75 | 651.45 | 651.45 | 0.20% | 460,460 |
| Jul 30, 2026 | 653.00 | 654.35 | 645.70 | 650.15 | 650.15 | -0.88% | 575,298 |
| Jul 29, 2026 | 648.05 | 661.20 | 646.00 | 655.90 | 655.90 | 1.60% | 770,640 |
| Jul 28, 2026 | 661.15 | 662.80 | 643.15 | 645.55 | 645.55 | -2.26% | 697,241 |
| Jul 27, 2026 | 658.00 | 665.50 | 657.65 | 660.50 | 660.50 | 1.17% | 671,241 |
| Jul 24, 2026 | 655.00 | 664.00 | 648.75 | 652.85 | 652.85 | -1.47% | 1,062,001 |
| Jul 23, 2026 | 682.00 | 683.00 | 655.00 | 662.60 | 662.60 | -2.79% | 1,545,029 |
| Jul 22, 2026 | 699.40 | 699.90 | 675.00 | 681.60 | 681.60 | -2.68% | 2,120,537 |
| Jul 21, 2026 | 714.00 | 718.90 | 690.20 | 700.40 | 700.40 | -1.75% | 1,831,596 |
| Jul 20, 2026 | 711.00 | 717.60 | 707.55 | 712.90 | 712.90 | 0.89% | 763,619 |
| Jul 17, 2026 | 711.00 | 715.30 | 701.15 | 706.60 | 706.60 | -0.16% | 1,178,598 |
| Jul 16, 2026 | 717.15 | 721.55 | 703.15 | 707.70 | 707.70 | -1.08% | 1,228,035 |
| Jul 15, 2026 | 725.75 | 728.70 | 711.50 | 715.40 | 715.40 | -0.86% | 1,241,088 |
| Jul 14, 2026 | 719.60 | 740.45 | 716.50 | 721.60 | 721.60 | 0.09% | 3,045,728 |
| Jul 13, 2026 | 719.70 | 735.50 | 713.40 | 720.95 | 720.95 | -0.41% | 1,509,844 |
| Jul 10, 2026 | 707.70 | 750.00 | 704.35 | 723.90 | 723.90 | 3.32% | 6,356,935 |
| Jul 9, 2026 | 705.00 | 712.70 | 698.10 | 700.65 | 700.65 | 0.29% | 1,879,567 |
| Jul 8, 2026 | 708.00 | 722.75 | 694.00 | 698.65 | 698.65 | -1.76% | 1,811,648 |
| Jul 7, 2026 | 726.90 | 728.55 | 706.25 | 711.20 | 711.20 | -1.80% | 1,102,680 |
| Jul 6, 2026 | 726.00 | 734.35 | 719.40 | 724.25 | 724.25 | 0.35% | 1,571,377 |
| Jul 3, 2026 | 739.00 | 739.00 | 717.10 | 721.75 | 721.75 | -1.60% | 1,267,326 |
| Jul 2, 2026 | 734.00 | 744.90 | 728.55 | 733.45 | 733.45 | -0.07% | 1,764,349 |
| Jul 1, 2026 | 728.00 | 746.40 | 723.15 | 734.00 | 734.00 | 0.33% | 2,668,073 |
| Jun 30, 2026 | 731.00 | 738.10 | 718.00 | 731.55 | 731.55 | -0.01% | 1,994,118 |
| Jun 29, 2026 | 707.90 | 739.80 | 698.20 | 731.65 | 731.65 | 1.65% | 3,419,928 |
| Jun 25, 2026 | 723.00 | 734.00 | 714.40 | 719.80 | 719.80 | 0.06% | 1,741,949 |
| Jun 24, 2026 | 715.00 | 726.20 | 708.60 | 719.40 | 719.40 | 0.47% | 1,617,910 |
| Jun 23, 2026 | 732.75 | 736.00 | 711.50 | 716.05 | 716.05 | -2.37% | 2,012,553 |
| Jun 22, 2026 | 729.00 | 737.30 | 717.05 | 733.40 | 733.40 | 0.84% | 2,636,613 |