Education
About Us
Working with TipRanks
Follow Us
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
639.80
687.35
634.00
651.40
651.40
+7.35%
1,354,888
15.55
Sep 18, 2025
605.20
610.70
604.60
606.80
606.80
-0.04%
47,460
0.54
Sep 17, 2025
611.45
612.00
605.20
607.05
607.05
+0.24%
16,633
0.19
Sep 16, 2025
609.10
609.70
604.00
605.60
605.60
+0.09%
26,301
0.30
Sep 15, 2025
606.20
609.10
603.45
605.05
605.05
-0.10%
52,326
0.59
Sep 12, 2025
610.00
610.70
604.05
605.65
605.65
-0.17%
58,033
0.65
Sep 11, 2025
602.25
627.95
599.00
606.70
606.70
+1.49%
118,884
1.34
Sep 10, 2025
599.45
602.60
595.45
597.80
597.80
+0.56%
24,926
0.28
Sep 09, 2025
593.25
597.10
592.45
594.45
594.45
+0.20%
32,380
0.34
Sep 08, 2025
590.55
601.25
590.55
593.25
593.25
+0.49%
24,285
0.26
Sep 05, 2025
597.90
600.05
588.00
590.35
590.35
-1.01%
52,541
0.55
Sep 04, 2025
600.45
604.35
595.35
596.40
596.40
-0.11%
28,924
0.30
Sep 03, 2025
596.90
601.45
595.40
597.05
597.05
+0.19%
39,955
0.41
Sep 02, 2025
593.85
602.95
593.85
595.90
595.90
+0.31%
25,678
0.26
Sep 01, 2025
595.65
597.15
592.00
594.05
594.05
+0.59%
32,310
0.33
Aug 29, 2025
593.00
595.00
584.00
590.55
590.55
-0.25%
64,732
0.66
Aug 28, 2025
625.35
630.95
585.65
592.05
592.05
-6.90%
215,746
2.24
Aug 26, 2025
625.35
644.70
625.35
635.90
635.90
+0.79%
69,156
0.71
Aug 25, 2025
618.50
633.00
618.20
630.90
630.90
+2.19%
36,791
0.38
Aug 22, 2025
618.00
622.90
613.50
617.40
617.40
-0.10%
47,282
0.48
Aug 21, 2025
634.00
634.00
617.00
618.00
618.00
-1.96%
27,455
0.27
Aug 20, 2025
627.95
634.75
625.05
630.35
630.35
+0.20%
60,421
0.60
Aug 19, 2025
625.20
633.15
625.20
629.10
629.10
+0.84%
50,668
0.50
Aug 18, 2025
611.05
628.80
609.00
623.85
623.85
+2.69%
89,865
0.90
Aug 14, 2025
610.30
616.25
606.10
607.50
607.50
-0.30%
38,544
0.38
Aug 13, 2025
611.15
615.95
604.20
609.30
609.30
-0.41%
38,349
0.37
Aug 12, 2025
601.75
615.50
595.65
611.80
611.80
+2.57%
115,895
1.14
Aug 11, 2025
587.30
599.00
582.50
596.45
596.45
+2.04%
46,522
0.45
Aug 08, 2025
591.80
598.35
583.00
584.50
584.50
-1.23%
47,100
0.44
Aug 07, 2025
589.10
594.60
577.10
591.75
591.75
+0.45%
140,372
1.32
Aug 06, 2025
603.85
603.85
587.05
589.10
589.10
-1.17%
88,116
0.82
Aug 05, 2025
601.75
608.00
593.85
596.05
596.05
-1.63%
42,979
0.40
Aug 04, 2025
604.65
607.00
594.70
605.90
605.90
+1.81%
55,129
0.50
Aug 01, 2025
614.05
615.60
593.00
595.15
595.15
-1.49%
128,242
1.09
Jul 31, 2025
619.05
621.55
602.75
604.15
604.15
-3.37%
129,325
0.94
Jul 30, 2025
633.20
636.00
623.05
625.20
625.20
-0.68%
66,162
0.48
Jul 29, 2025
628.05
633.00
618.20
629.45
629.45
+0.55%
89,521
0.66
Jul 28, 2025
624.30
638.80
622.30
626.00
626.00
+0.28%
112,507
0.83
Jul 25, 2025
644.90
647.30
622.50
624.25
624.25
-3.20%
84,752
0.62
Jul 24, 2025
649.30
655.00
643.75
644.90
644.90
-1.10%
54,372
0.40
Jul 23, 2025
650.30
654.90
648.70
652.10
652.10
+0.81%
22,395
0.16
Jul 22, 2025
663.25
663.25
645.25
646.85
646.85
-1.65%
28,540
0.21
Jul 21, 2025
656.95
661.95
647.90
657.70
657.70
+0.63%
66,327
0.48
Jul 18, 2025
663.50
664.15
650.00
653.60
653.60
-1.20%
27,837
0.20
Jul 17, 2025
663.20
666.85
656.35
661.55
661.55
+0.25%
114,168
0.81
Jul 16, 2025
651.00
662.10
648.80
659.90
659.90
+1.88%
71,571
0.50
Jul 15, 2025
646.80
653.45
645.60
647.70
647.70
+0.16%
36,639
0.26
Jul 14, 2025
650.75
656.00
640.90
646.65
646.65
+0.26%
69,099
0.48
Jul 11, 2025
654.25
655.05
641.05
644.95
644.95
-1.07%
33,952
0.24
Jul 10, 2025
651.05
658.50
650.00
651.90
651.90
+0.12%
46,079
0.32
Rows: