Adani Total Gas Limited (NSE:ATGL)
India · Delayed Price · Currency is INR 583.00
+10.80 (1.89%)
Oct 14, 2026, 3:30 PM IST
Adani Total Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 572.20 | 585.00 | 567.60 | 583.00 | 583.00 | 1.89% | 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 |
| 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 |