Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 744.05
+26.45 (3.69%)
Jun 4, 2026, 3:30 PM IST
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 718.60 | 753.50 | 718.60 | 744.05 | 744.05 | 3.69% | 9,657,791 |
| Jun 3, 2026 | 740.00 | 747.00 | 700.00 | 717.60 | 717.60 | -2.78% | 7,961,803 |
| Jun 2, 2026 | 733.00 | 752.50 | 715.05 | 738.15 | 738.15 | 0.59% | 15,735,940 |
| Jun 1, 2026 | 784.00 | 803.40 | 728.00 | 733.80 | 733.80 | -5.11% | 19,243,520 |
| May 29, 2026 | 821.90 | 859.85 | 761.55 | 773.30 | 773.30 | -4.36% | 44,779,830 |
| May 27, 2026 | 719.80 | 830.00 | 714.05 | 808.55 | 808.55 | 13.39% | 57,324,840 |
| May 26, 2026 | 659.00 | 731.40 | 656.50 | 713.10 | 713.10 | 8.18% | 29,037,450 |
| May 25, 2026 | 659.05 | 666.90 | 652.80 | 659.15 | 659.15 | 0.97% | 3,301,936 |
| May 22, 2026 | 638.15 | 660.00 | 635.15 | 652.80 | 652.80 | 2.30% | 5,876,309 |
| May 21, 2026 | 616.00 | 654.70 | 614.30 | 638.10 | 638.10 | 4.50% | 11,446,000 |
| May 20, 2026 | 617.95 | 617.95 | 601.10 | 610.60 | 610.60 | -2.04% | 2,626,431 |
| May 19, 2026 | 623.35 | 636.40 | 614.40 | 623.30 | 623.30 | 2.16% | 3,834,175 |
| May 18, 2026 | 611.00 | 615.90 | 596.15 | 610.10 | 610.10 | -1.00% | 1,517,584 |
| May 15, 2026 | 645.00 | 657.75 | 606.30 | 616.25 | 616.25 | 0.60% | 5,968,526 |
| May 14, 2026 | 608.00 | 618.50 | 602.00 | 612.60 | 612.60 | 1.01% | 1,682,108 |
| May 13, 2026 | 594.95 | 617.00 | 590.00 | 606.50 | 606.50 | 2.57% | 1,622,076 |
| May 12, 2026 | 619.95 | 623.75 | 588.10 | 591.30 | 591.30 | -4.71% | 1,419,785 |
| May 11, 2026 | 629.80 | 629.80 | 615.70 | 620.50 | 620.50 | -1.98% | 1,261,777 |
| May 8, 2026 | 643.95 | 648.95 | 629.30 | 633.05 | 633.05 | -1.74% | 1,237,721 |
| May 7, 2026 | 655.00 | 657.00 | 640.50 | 644.25 | 644.25 | -1.04% | 1,522,560 |
| May 6, 2026 | 652.00 | 658.00 | 641.00 | 651.00 | 651.00 | 0.59% | 1,811,159 |
| May 5, 2026 | 644.85 | 653.60 | 636.65 | 647.20 | 647.20 | 0.63% | 2,183,944 |
| May 4, 2026 | 641.95 | 665.80 | 638.10 | 643.15 | 643.15 | 1.33% | 3,917,516 |
| Apr 30, 2026 | 657.90 | 659.85 | 625.80 | 634.70 | 634.70 | -3.39% | 3,271,646 |
| Apr 29, 2026 | 658.00 | 679.95 | 650.00 | 656.95 | 656.95 | 0.47% | 5,057,512 |
| Apr 28, 2026 | 639.00 | 684.90 | 636.85 | 653.85 | 653.85 | 2.87% | 15,861,510 |
| Apr 27, 2026 | 632.00 | 649.00 | 626.00 | 635.60 | 635.60 | 1.40% | 3,229,223 |
| Apr 24, 2026 | 625.00 | 629.70 | 604.40 | 626.85 | 626.85 | 0.83% | 2,586,116 |
| Apr 23, 2026 | 629.00 | 638.00 | 620.10 | 621.70 | 621.70 | -1.18% | 2,315,288 |
| Apr 22, 2026 | 615.75 | 633.55 | 614.00 | 629.10 | 629.10 | 2.35% | 2,992,016 |
| Apr 21, 2026 | 621.00 | 631.70 | 612.50 | 614.65 | 614.65 | -0.92% | 1,844,260 |
| Apr 20, 2026 | 634.35 | 640.50 | 611.05 | 620.35 | 620.35 | -1.98% | 3,748,704 |
| Apr 17, 2026 | 610.00 | 649.50 | 602.10 | 632.90 | 632.90 | 5.91% | 8,867,488 |
| Apr 16, 2026 | 589.90 | 603.00 | 582.50 | 597.60 | 597.60 | 1.96% | 3,797,212 |
| Apr 15, 2026 | 585.00 | 590.95 | 573.05 | 586.10 | 586.10 | 2.39% | 2,469,791 |
| Apr 13, 2026 | 551.05 | 593.45 | 551.05 | 572.40 | 572.40 | -1.49% | 4,867,094 |
| Apr 10, 2026 | 552.95 | 585.60 | 551.40 | 581.05 | 581.05 | 5.66% | 7,676,199 |
| Apr 9, 2026 | 554.00 | 554.65 | 544.25 | 549.90 | 549.90 | -1.63% | 1,974,221 |
| Apr 8, 2026 | 522.55 | 589.00 | 522.55 | 559.00 | 559.00 | 7.59% | 15,289,750 |
| Apr 7, 2026 | 521.00 | 527.70 | 516.15 | 519.55 | 519.55 | -0.75% | 994,818 |
| Apr 6, 2026 | 520.05 | 526.00 | 512.80 | 523.45 | 523.45 | 0.65% | 1,709,257 |
| Apr 2, 2026 | 515.00 | 522.55 | 509.15 | 520.05 | 520.05 | -0.16% | 1,382,666 |
| Apr 1, 2026 | 530.00 | 530.00 | 513.30 | 520.90 | 520.90 | 2.15% | 1,854,124 |
| Mar 30, 2026 | 527.10 | 537.65 | 502.45 | 509.95 | 509.95 | -3.62% | 3,244,731 |
| Mar 27, 2026 | 521.95 | 553.50 | 511.50 | 529.10 | 529.10 | 1.59% | 11,384,740 |
| Mar 25, 2026 | 529.00 | 531.40 | 518.05 | 520.80 | 520.80 | -0.21% | 2,035,564 |
| Mar 24, 2026 | 532.00 | 534.70 | 508.65 | 521.90 | 521.90 | 1.62% | 3,665,140 |
| Mar 23, 2026 | 547.50 | 547.50 | 510.10 | 513.60 | 513.60 | -6.94% | 3,898,645 |
| Mar 20, 2026 | 576.15 | 592.30 | 545.00 | 551.90 | 551.90 | -0.76% | 13,348,690 |
| Mar 19, 2026 | 535.65 | 580.00 | 517.70 | 556.15 | 556.15 | 7.85% | 50,297,130 |