Adani Total Gas Ltd. ATGL
NSE · India · Utilities
INR 583.00-10.90 (-1.84%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 583.05 | -1.83% | INR 590.10 | INR 594.15 | INR 572.05 | 812.04K |
| 2026-09-30 | INR 593.90 | +0.93% | INR 589.90 | INR 602.95 | INR 589.05 | 616.17K |
| 2026-09-29 | INR 588.40 | -1.02% | INR 598.10 | INR 599.40 | INR 586.00 | 603.22K |
| 2026-09-28 | INR 594.45 | -2.81% | INR 611.50 | INR 611.50 | INR 593.00 | 613.17K |
| 2026-09-25 | INR 611.65 | -0.12% | INR 615.00 | INR 615.00 | INR 605.10 | 547.77K |
| 2026-09-24 | INR 612.40 | -2.06% | INR 623.90 | INR 623.90 | INR 611.10 | 634.19K |
| 2026-09-23 | INR 625.25 | -0.16% | INR 630.00 | INR 633.25 | INR 623.05 | 944.77K |
| 2026-09-22 | INR 626.25 | -1.90% | INR 640.00 | INR 642.95 | INR 622.20 | 1.21M |
| 2026-09-21 | INR 638.40 | -3.38% | INR 657.65 | INR 659.05 | INR 629.15 | 3.83M |
| 2026-09-18 | INR 660.70 | +12.56% | INR 587.40 | INR 674.80 | INR 587.40 | 39.31M |
| 2026-09-17 | INR 587.00 | +0.09% | INR 589.70 | INR 589.70 | INR 582.00 | 373.87K |
| 2026-09-16 | INR 586.50 | +1.09% | INR 581.00 | INR 597.25 | INR 580.25 | 838.76K |
| 2026-09-15 | INR 580.15 | -2.46% | INR 595.00 | INR 602.90 | INR 576.40 | 517.24K |
| 2026-09-14 | INR 594.80 | 0.00% | INR 594.80 | INR 594.80 | INR 594.80 | 0 |
| 2026-09-11 | INR 594.80 | -1.31% | INR 599.50 | INR 601.45 | INR 592.50 | 437.06K |
| 2026-09-10 | INR 602.70 | -1.57% | INR 613.50 | INR 616.00 | INR 600.25 | 461.14K |
| 2026-09-09 | INR 612.30 | +0.48% | INR 610.90 | INR 624.40 | INR 608.55 | 871.02K |
| 2026-09-08 | INR 609.40 | +0.94% | INR 604.40 | INR 612.00 | INR 602.00 | 458.45K |
| 2026-09-07 | INR 603.70 | -1.41% | INR 613.05 | INR 617.00 | INR 601.90 | 415.93K |
| 2026-09-04 | INR 612.35 | -0.28% | INR 614.00 | INR 619.80 | INR 610.55 | 445.85K |
| 2026-09-03 | INR 614.05 | -0.15% | INR 618.80 | INR 622.00 | INR 612.95 | 486.90K |
| 2026-09-02 | INR 614.95 | +0.21% | INR 613.95 | INR 624.95 | INR 604.30 | 776.94K |
| 2026-09-01 | INR 613.65 | -1.22% | INR 621.65 | INR 629.70 | INR 610.00 | 730.04K |
| 2026-08-31 | INR 621.20 | -2.40% | INR 636.00 | INR 638.35 | INR 615.10 | 785.69K |
| 2026-08-28 | INR 636.50 | -1.37% | INR 644.00 | INR 645.15 | INR 635.00 | 302.89K |
| 2026-08-27 | INR 645.35 | +0.26% | INR 643.00 | INR 647.25 | INR 639.05 | 734.23K |
| 2026-08-26 | INR 643.70 | +0.54% | INR 645.45 | INR 654.70 | INR 639.35 | 737.11K |
| 2026-08-25 | INR 640.25 | +0.10% | INR 639.60 | INR 644.95 | INR 635.45 | 483.23K |
| 2026-08-24 | INR 639.60 | -1.01% | INR 649.00 | INR 654.85 | INR 638.00 | 451.89K |
| 2026-08-21 | INR 646.10 | -1.76% | INR 658.00 | INR 659.80 | INR 644.00 | 774.13K |
| 2026-08-20 | INR 657.65 | -0.99% | INR 666.50 | INR 667.90 | INR 655.30 | 664.26K |
| 2026-08-19 | INR 664.25 | +2.62% | INR 652.90 | INR 687.90 | INR 652.90 | 8.51M |
| 2026-08-18 | INR 647.30 | +0.06% | INR 646.90 | INR 655.00 | INR 645.80 | 343.49K |
| 2026-08-17 | INR 646.90 | -1.09% | INR 655.00 | INR 655.05 | INR 646.00 | 363.27K |
| 2026-08-14 | INR 654.05 | -0.15% | INR 655.15 | INR 661.20 | INR 652.05 | 469.32K |
| 2026-08-13 | INR 655.05 | -0.80% | INR 661.00 | INR 671.35 | INR 652.10 | 517.53K |
| 2026-08-12 | INR 660.35 | -0.87% | INR 668.00 | INR 669.95 | INR 656.50 | 878.47K |
| 2026-08-11 | INR 666.15 | +0.92% | INR 670.80 | INR 673.80 | INR 663.05 | 979.08K |
| 2026-08-10 | INR 660.10 | +0.39% | INR 656.90 | INR 665.70 | INR 652.00 | 480.80K |
| 2026-08-07 | INR 657.55 | -0.41% | INR 656.05 | INR 663.60 | INR 655.55 | 427.28K |
| 2026-08-06 | INR 660.25 | -0.02% | INR 662.80 | INR 664.15 | INR 655.05 | 373.84K |
| 2026-08-05 | INR 660.35 | -0.99% | INR 670.00 | INR 671.40 | INR 656.55 | 488.63K |
| 2026-08-04 | INR 666.95 | -0.10% | INR 668.00 | INR 674.85 | INR 662.70 | 581.97K |
| 2026-08-03 | INR 667.60 | +2.48% | INR 655.90 | INR 677.85 | INR 654.00 | 1.24M |
| 2026-07-31 | INR 651.45 | +0.20% | INR 651.55 | INR 657.50 | INR 647.75 | 460.46K |
| 2026-07-30 | INR 650.15 | -0.88% | INR 653.00 | INR 654.35 | INR 645.70 | 575.30K |
| 2026-07-29 | INR 655.90 | +1.60% | INR 648.05 | INR 661.20 | INR 646.00 | 770.64K |
| 2026-07-28 | INR 645.55 | -2.26% | INR 661.15 | INR 662.80 | INR 643.15 | 697.24K |
| 2026-07-27 | INR 660.50 | +1.17% | INR 658.00 | INR 665.50 | INR 657.65 | 671.24K |
| 2026-07-24 | INR 652.85 | -1.47% | INR 655.00 | INR 664.00 | INR 648.75 | 1.06M |
| 2026-07-23 | INR 662.60 | -2.79% | INR 682.00 | INR 683.00 | INR 655.00 | 1.55M |
| 2026-07-22 | INR 681.60 | -2.68% | INR 699.40 | INR 699.90 | INR 675.00 | 2.12M |
| 2026-07-21 | INR 700.40 | -1.75% | INR 714.00 | INR 718.90 | INR 690.20 | 1.83M |
| 2026-07-20 | INR 712.90 | +0.89% | INR 711.00 | INR 717.60 | INR 707.55 | 763.62K |
| 2026-07-17 | INR 706.60 | -0.16% | INR 711.00 | INR 715.30 | INR 701.15 | 1.18M |
| 2026-07-16 | INR 707.70 | -1.08% | INR 717.15 | INR 721.55 | INR 703.15 | 1.23M |
| 2026-07-15 | INR 715.40 | -0.86% | INR 725.75 | INR 728.70 | INR 711.50 | 1.24M |
| 2026-07-14 | INR 721.60 | +0.09% | INR 719.60 | INR 740.45 | INR 716.50 | 3.05M |
| 2026-07-13 | INR 720.95 | -0.41% | INR 719.70 | INR 735.50 | INR 713.40 | 1.51M |
| 2026-07-10 | INR 723.90 | +3.32% | INR 707.70 | INR 750.00 | INR 704.35 | 6.36M |
| 2026-07-09 | INR 700.65 | +0.29% | INR 705.00 | INR 712.70 | INR 698.10 | 1.88M |
| 2026-07-08 | INR 698.65 | -1.76% | INR 708.00 | INR 722.75 | INR 694.00 | 1.81M |
| 2026-07-07 | INR 711.20 | -1.80% | INR 726.90 | INR 728.55 | INR 706.25 | 1.10M |
| 2026-07-06 | INR 724.25 | +0.35% | INR 726.00 | INR 734.35 | INR 719.40 | 1.57M |
| 2026-07-03 | INR 721.75 | -1.60% | INR 739.00 | INR 739.00 | INR 717.10 | 1.27M |
| 2026-07-02 | INR 733.45 | -0.07% | INR 734.00 | INR 744.90 | INR 728.55 | 1.76M |
| 2026-07-01 | INR 734.00 | +0.33% | INR 728.00 | INR 746.40 | INR 723.15 | 2.67M |
| 2026-06-30 | INR 731.55 | -0.01% | INR 731.00 | INR 738.10 | INR 718.00 | 1.99M |
| 2026-06-29 | INR 731.65 | +1.65% | INR 707.90 | INR 739.80 | INR 698.20 | 3.42M |
| 2026-06-26 | INR 719.80 | 0.00% | INR 719.80 | INR 719.80 | INR 719.80 | 0 |
| 2026-06-25 | INR 719.80 | +0.06% | INR 723.00 | INR 734.00 | INR 714.40 | 1.74M |
| 2026-06-24 | INR 719.40 | +0.47% | INR 715.00 | INR 726.20 | INR 708.60 | 1.62M |
| 2026-06-23 | INR 716.05 | -2.37% | INR 732.75 | INR 736.00 | INR 711.50 | 2.01M |
| 2026-06-22 | INR 733.40 | +0.84% | INR 729.00 | INR 737.30 | INR 717.05 | 2.64M |
| 2026-06-19 | INR 727.30 | +0.41% | INR 735.00 | INR 742.30 | INR 721.50 | 3.48M |
| 2026-06-18 | INR 724.35 | +3.09% | INR 704.50 | INR 740.00 | INR 690.40 | 5.13M |
| 2026-06-17 | INR 702.65 | -1.55% | INR 715.40 | INR 716.80 | INR 701.00 | 2.11M |
| 2026-06-16 | INR 713.70 | -0.88% | INR 722.80 | INR 723.00 | INR 704.60 | 2.66M |
| 2026-06-15 | INR 720.05 | -1.16% | INR 739.95 | INR 744.95 | INR 717.55 | 2.63M |
| 2026-06-12 | INR 728.50 | +1.72% | INR 727.05 | INR 736.00 | INR 718.45 | 3.25M |
| 2026-06-11 | INR 716.15 | -1.68% | INR 726.00 | INR 753.65 | INR 714.00 | 6.82M |
| 2026-06-10 | INR 728.40 | -3.16% | INR 755.00 | INR 763.00 | INR 724.10 | 5.35M |
| 2026-06-09 | INR 752.15 | +2.44% | INR 740.00 | INR 758.25 | INR 738.00 | 6.43M |
| 2026-06-08 | INR 734.20 | -3.68% | INR 745.10 | INR 762.00 | INR 724.15 | 4.65M |
| 2026-06-05 | INR 762.25 | +2.45% | INR 747.00 | INR 770.00 | INR 741.00 | 10.07M |
| 2026-06-04 | INR 744.05 | +3.69% | INR 718.60 | INR 753.50 | INR 718.60 | 9.66M |
| 2026-06-03 | INR 717.60 | -2.78% | INR 740.00 | INR 747.00 | INR 700.00 | 7.96M |
| 2026-06-02 | INR 738.15 | +0.59% | INR 733.00 | INR 752.50 | INR 715.05 | 15.74M |
| 2026-06-01 | INR 733.80 | -5.11% | INR 784.00 | INR 803.40 | INR 728.00 | 19.24M |
| 2026-05-29 | INR 773.30 | -4.36% | INR 821.90 | INR 859.85 | INR 761.55 | 44.78M |