Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 712.00
-0.90 (-0.13%)
Jul 21, 2026, 1:56 PM IST
Adani Total Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 714.00 | 718.90 | 711.00 | 714.25 | - | 0.19% | 733,340 |
| 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 |
| Jun 19, 2026 | 735.00 | 742.30 | 721.50 | 727.30 | 727.30 | 0.41% | 3,480,575 |
| Jun 18, 2026 | 704.50 | 740.00 | 690.40 | 724.35 | 724.35 | 3.09% | 5,131,265 |
| Jun 17, 2026 | 715.40 | 716.80 | 701.00 | 702.65 | 702.65 | -1.55% | 2,108,821 |
| Jun 16, 2026 | 722.80 | 723.00 | 704.60 | 713.70 | 713.70 | -0.88% | 2,662,075 |
| Jun 15, 2026 | 739.95 | 744.95 | 717.55 | 720.05 | 720.05 | -1.16% | 2,630,609 |
| Jun 12, 2026 | 727.05 | 736.00 | 718.45 | 728.50 | 728.50 | 1.76% | 3,246,129 |
| Jun 11, 2026 | 726.00 | 753.65 | 714.00 | 716.15 | 715.90 | -1.68% | 6,820,772 |
| Jun 10, 2026 | 755.00 | 763.00 | 724.10 | 728.40 | 728.15 | -3.16% | 5,348,345 |
| Jun 9, 2026 | 740.00 | 758.25 | 738.00 | 752.15 | 751.89 | 2.44% | 6,426,128 |
| Jun 8, 2026 | 745.10 | 762.00 | 724.15 | 734.20 | 733.94 | -3.68% | 4,650,417 |
| Jun 5, 2026 | 747.00 | 770.00 | 741.00 | 762.25 | 761.98 | 2.45% | 10,074,050 |
| Jun 4, 2026 | 718.60 | 753.50 | 718.60 | 744.05 | 743.79 | 3.69% | 9,657,791 |
| Jun 3, 2026 | 740.00 | 747.00 | 700.00 | 717.60 | 717.35 | -2.78% | 7,961,803 |
| Jun 2, 2026 | 733.00 | 752.50 | 715.05 | 738.15 | 737.89 | 0.59% | 15,735,940 |
| Jun 1, 2026 | 784.00 | 803.40 | 728.00 | 733.80 | 733.54 | -5.11% | 19,243,520 |
| May 29, 2026 | 821.90 | 859.85 | 761.55 | 773.30 | 773.03 | -4.36% | 44,779,830 |
| May 27, 2026 | 719.80 | 830.00 | 714.05 | 808.55 | 808.27 | 13.39% | 57,324,840 |
| May 26, 2026 | 659.00 | 731.40 | 656.50 | 713.10 | 712.85 | 8.18% | 29,037,450 |
| May 25, 2026 | 659.05 | 666.90 | 652.80 | 659.15 | 658.92 | 0.97% | 3,301,936 |
| May 22, 2026 | 638.15 | 660.00 | 635.15 | 652.80 | 652.57 | 2.30% | 5,876,309 |
| May 21, 2026 | 616.00 | 654.70 | 614.30 | 638.10 | 637.88 | 4.50% | 11,446,000 |
| May 20, 2026 | 617.95 | 617.95 | 601.10 | 610.60 | 610.39 | -2.04% | 2,626,431 |
| May 19, 2026 | 623.35 | 636.40 | 614.40 | 623.30 | 623.08 | 2.16% | 3,834,175 |
| May 18, 2026 | 611.00 | 615.90 | 596.15 | 610.10 | 609.89 | -1.00% | 1,517,584 |
| May 15, 2026 | 645.00 | 657.75 | 606.30 | 616.25 | 616.03 | 0.60% | 5,968,526 |
| May 14, 2026 | 608.00 | 618.50 | 602.00 | 612.60 | 612.39 | 1.01% | 1,682,108 |
| May 13, 2026 | 594.95 | 617.00 | 590.00 | 606.50 | 606.29 | 2.57% | 1,622,076 |
| May 12, 2026 | 619.95 | 623.75 | 588.10 | 591.30 | 591.09 | -4.71% | 1,419,785 |
| May 11, 2026 | 629.80 | 629.80 | 615.70 | 620.50 | 620.28 | -1.98% | 1,261,777 |