Education
About Us
Working with TipRanks
Follow Us
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
620.75
639.80
617.50
620.15
620.15
-0.26%
200,971
1.08
Oct 16, 2025
621.35
628.00
620.90
621.75
621.75
+0.27%
97,936
0.53
Oct 15, 2025
622.35
624.15
614.00
620.10
620.10
+0.53%
102,897
0.56
Oct 14, 2025
626.90
631.55
615.35
616.85
616.85
-1.33%
62,240
0.34
Oct 13, 2025
623.85
628.05
620.20
625.15
625.15
-0.54%
116,531
0.64
Oct 10, 2025
625.05
632.80
625.05
628.55
628.55
+0.15%
38,080
0.21
Oct 09, 2025
628.60
632.25
625.05
627.60
627.60
-0.22%
51,867
0.28
Oct 08, 2025
638.00
638.00
627.45
629.00
629.00
-1.22%
96,449
0.53
Oct 07, 2025
634.00
655.50
633.10
636.80
636.80
+0.54%
133,240
0.74
Oct 06, 2025
637.65
640.70
630.35
633.40
633.40
-0.62%
150,409
0.83
Oct 03, 2025
646.75
646.75
632.20
637.35
637.35
-0.59%
166,522
0.93
Oct 01, 2025
626.70
651.05
626.15
641.15
641.15
+2.56%
123,277
0.69
Sep 30, 2025
637.15
637.15
618.75
625.15
625.15
-0.71%
137,154
0.77
Sep 29, 2025
655.75
658.35
627.20
629.65
629.65
-3.04%
289,944
1.65
Sep 26, 2025
675.00
675.55
647.30
649.40
649.40
-3.22%
193,965
0.99
Sep 25, 2025
666.05
704.80
663.55
671.00
671.00
+0.51%
870,051
4.76
Sep 24, 2025
723.00
724.00
662.60
667.60
667.60
-7.59%
530,849
3.03
Sep 23, 2025
792.70
797.40
715.75
722.40
722.40
-7.49%
1,571,782
10.42
Sep 22, 2025
658.70
781.65
652.35
780.85
780.85
+19.87%
2,860,628
26.61
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
Rows: