Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 581.60
+11.00 (1.93%)
Nov 5, 2026, 3:29 PM IST
Adani Total Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 584.00 | 588.35 | 575.95 | 581.60 | 581.60 | 1.93% | 640,953 |
| Nov 4, 2026 | 548.80 | 573.20 | 546.00 | 570.60 | 570.60 | 3.76% | 658,510 |
| Nov 3, 2026 | 554.00 | 560.90 | 545.40 | 549.90 | 549.90 | 0.05% | 524,269 |
| Nov 2, 2026 | 536.90 | 552.40 | 534.85 | 549.60 | 549.60 | 2.83% | 505,513 |
| Oct 30, 2026 | 547.00 | 547.00 | 531.70 | 534.45 | 534.45 | -2.22% | 391,076 |
| Oct 29, 2026 | 533.00 | 549.90 | 531.15 | 546.60 | 546.60 | 2.46% | 745,592 |
| Oct 28, 2026 | 536.00 | 538.50 | 530.05 | 533.50 | 533.50 | -0.79% | 378,711 |
| Oct 27, 2026 | 532.00 | 539.80 | 530.30 | 537.75 | 537.75 | 1.08% | 423,892 |
| Oct 26, 2026 | 527.00 | 538.60 | 519.05 | 532.00 | 532.00 | 0.47% | 721,525 |
| Oct 23, 2026 | 559.00 | 559.80 | 520.55 | 529.50 | 529.50 | -4.22% | 1,215,162 |
| Oct 22, 2026 | 556.90 | 558.65 | 547.65 | 552.85 | 552.85 | -1.17% | 453,629 |
| Oct 21, 2026 | 573.65 | 573.95 | 555.25 | 559.40 | 559.40 | -2.48% | 401,833 |
| Oct 19, 2026 | 579.10 | 582.25 | 572.15 | 573.65 | 573.65 | -0.98% | 325,938 |
| Oct 16, 2026 | 578.65 | 584.95 | 573.20 | 579.35 | 579.35 | 0.44% | 360,508 |
| Oct 15, 2026 | 582.00 | 582.95 | 574.50 | 576.80 | 576.80 | -0.83% | 367,763 |
| Oct 14, 2026 | 572.20 | 585.00 | 567.60 | 581.60 | 581.60 | 1.64% | 643,649 |
| Oct 13, 2026 | 564.00 | 574.00 | 560.05 | 572.20 | 572.20 | 1.60% | 475,137 |
| Oct 12, 2026 | 567.30 | 573.55 | 562.00 | 563.20 | 563.20 | -0.04% | 388,693 |
| Oct 9, 2026 | 564.90 | 572.75 | 561.55 | 563.45 | 563.45 | 0.22% | 448,293 |
| Oct 8, 2026 | 585.00 | 585.00 | 560.00 | 562.20 | 562.20 | -3.39% | 736,398 |
| Oct 7, 2026 | 588.45 | 595.45 | 580.20 | 581.90 | 581.90 | -1.11% | 570,256 |
| Oct 6, 2026 | 586.05 | 592.90 | 583.60 | 588.45 | 588.45 | 0.89% | 365,730 |
| Oct 5, 2026 | 587.00 | 593.00 | 578.65 | 583.25 | 583.25 | 0.03% | 509,708 |
| Oct 1, 2026 | 590.10 | 594.15 | 572.05 | 583.05 | 583.05 | -1.83% | 812,043 |
| Sep 30, 2026 | 589.90 | 602.95 | 589.05 | 593.90 | 593.90 | 0.93% | 616,167 |
| Sep 29, 2026 | 598.10 | 599.40 | 586.00 | 588.40 | 588.40 | -1.02% | 603,219 |
| Sep 28, 2026 | 611.50 | 611.50 | 593.00 | 594.45 | 594.45 | -2.81% | 613,169 |
| Sep 25, 2026 | 615.00 | 615.00 | 605.10 | 611.65 | 611.65 | -0.12% | 547,772 |
| Sep 24, 2026 | 623.90 | 623.90 | 611.10 | 612.40 | 612.40 | -2.06% | 634,187 |
| Sep 23, 2026 | 630.00 | 633.25 | 623.05 | 625.25 | 625.25 | -0.16% | 944,768 |
| Sep 22, 2026 | 640.00 | 642.95 | 622.20 | 626.25 | 626.25 | -1.90% | 1,213,917 |
| Sep 21, 2026 | 657.65 | 659.05 | 629.15 | 638.40 | 638.40 | -3.38% | 3,827,345 |
| Sep 18, 2026 | 587.40 | 674.80 | 587.40 | 660.70 | 660.70 | 12.56% | 39,305,845 |
| Sep 17, 2026 | 589.70 | 589.70 | 582.00 | 587.00 | 587.00 | 0.09% | 373,871 |
| Sep 16, 2026 | 581.00 | 597.25 | 580.25 | 586.50 | 586.50 | 1.09% | 838,761 |
| Sep 15, 2026 | 595.00 | 602.90 | 576.40 | 580.15 | 580.15 | -2.46% | 517,239 |
| Sep 11, 2026 | 599.50 | 601.45 | 592.50 | 594.80 | 594.80 | -1.31% | 437,058 |
| Sep 10, 2026 | 613.50 | 616.00 | 600.25 | 602.70 | 602.70 | -1.57% | 461,142 |
| Sep 9, 2026 | 610.90 | 624.40 | 608.55 | 612.30 | 612.30 | 0.48% | 871,019 |
| Sep 8, 2026 | 604.40 | 612.00 | 602.00 | 609.40 | 609.40 | 0.94% | 458,452 |
| Sep 7, 2026 | 613.05 | 617.00 | 601.90 | 603.70 | 603.70 | -1.41% | 415,933 |
| Sep 4, 2026 | 614.00 | 619.80 | 610.55 | 612.35 | 612.35 | -0.28% | 445,851 |
| Sep 3, 2026 | 618.80 | 622.00 | 612.95 | 614.05 | 614.05 | -0.15% | 486,903 |
| Sep 2, 2026 | 613.95 | 624.95 | 604.30 | 614.95 | 614.95 | 0.21% | 776,942 |
| Sep 1, 2026 | 621.65 | 629.70 | 610.00 | 613.65 | 613.65 | -1.22% | 730,043 |
| Aug 31, 2026 | 636.00 | 638.35 | 615.10 | 621.20 | 621.20 | -2.40% | 785,690 |
| 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 |