Education
About Us
Working with TipRanks
Follow Us
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 22, 2025
629.55
634.15
618.50
620.60
620.60
-0.54%
53,494
0.69
Apr 21, 2025
610.10
626.55
608.65
624.00
624.00
+2.54%
147,889
1.74
Apr 17, 2025
608.10
621.85
603.00
608.55
608.55
+0.07%
191,038
2.30
Apr 16, 2025
602.20
610.45
602.20
608.10
608.10
-0.52%
117,635
1.42
Apr 15, 2025
601.95
612.35
596.90
611.25
611.25
+3.25%
48,841
0.59
Apr 11, 2025
594.25
601.25
587.40
592.00
592.00
+2.15%
84,047
1.03
Apr 09, 2025
580.80
585.95
576.40
579.55
579.55
-0.98%
53,118
0.65
Apr 08, 2025
583.15
588.95
575.60
585.30
585.30
+2.71%
72,580
0.90
Apr 07, 2025
541.15
578.70
541.15
569.85
569.85
-3.68%
143,374
1.79
Apr 04, 2025
605.10
608.40
587.60
591.65
591.65
-2.22%
106,258
1.34
Apr 03, 2025
592.05
610.15
589.35
605.10
605.10
+1.04%
101,554
1.27
Apr 02, 2025
604.85
604.85
578.10
598.85
598.85
+1.20%
89,677
1.06
Apr 01, 2025
597.95
602.60
580.80
591.75
591.75
-1.65%
75,906
0.84
Mar 28, 2025
614.10
632.55
599.00
601.70
601.70
-1.67%
293,450
3.36
Mar 27, 2025
597.90
617.00
595.35
611.95
611.95
+2.32%
229,178
2.69
Mar 26, 2025
605.20
618.60
596.65
598.05
598.05
-1.48%
73,760
0.87
Mar 25, 2025
632.00
632.00
603.90
607.05
607.05
-2.91%
120,139
1.42
Mar 24, 2025
635.00
644.75
623.40
625.25
625.25
-0.87%
100,596
1.18
Mar 21, 2025
623.00
637.65
618.85
630.75
630.75
+1.84%
64,791
0.77
Mar 20, 2025
631.00
635.55
615.60
619.35
619.35
-0.52%
123,018
1.47
Mar 19, 2025
609.25
625.30
609.25
622.60
622.60
+2.19%
99,218
1.18
Mar 18, 2025
608.65
610.85
604.15
609.25
609.25
+1.03%
34,810
0.41
Mar 17, 2025
602.95
609.80
598.70
603.05
603.05
+0.02%
34,032
0.40
Mar 13, 2025
601.00
619.75
599.00
602.95
602.95
+0.42%
92,055
1.01
Mar 12, 2025
598.50
605.80
579.90
600.40
600.40
+0.53%
101,471
1.11
Mar 11, 2025
602.80
608.70
592.60
597.25
597.25
-1.33%
58,963
0.65
Mar 10, 2025
609.30
625.75
599.50
605.30
605.30
-0.34%
133,048
1.47
Mar 07, 2025
600.80
609.50
591.50
607.35
607.35
+2.06%
47,762
0.53
Mar 06, 2025
590.15
602.05
583.90
595.10
595.10
+1.05%
62,312
0.69
Mar 05, 2025
546.25
599.80
545.00
588.90
588.90
+7.70%
113,994
1.28
Mar 04, 2025
550.95
557.85
537.35
546.80
546.80
-1.03%
60,948
0.68
Mar 03, 2025
560.00
564.25
533.00
552.50
552.50
-0.80%
61,161
0.66
Feb 28, 2025
574.25
576.50
554.80
556.95
556.95
-3.97%
62,138
0.58
Feb 27, 2025
583.25
596.60
573.20
580.00
580.00
+0.27%
54,875
0.42
Feb 25, 2025
575.15
593.90
566.00
578.45
578.45
+0.57%
111,234
0.76
Feb 24, 2025
582.00
582.00
571.20
575.15
575.15
-1.18%
65,055
0.44
Feb 21, 2025
585.65
600.00
579.00
582.00
582.00
-0.94%
20,533
0.13
Feb 20, 2025
579.95
589.35
570.55
587.55
587.55
+0.89%
41,537
0.26
Feb 19, 2025
570.00
584.00
564.85
582.35
582.35
+0.54%
20,207
0.11
Feb 18, 2025
575.05
581.65
566.10
579.20
579.20
+0.85%
40,256
0.23
Feb 17, 2025
571.05
579.45
561.55
574.30
574.30
+0.17%
39,156
0.22
Feb 14, 2025
596.05
605.00
570.00
573.30
573.30
-3.81%
71,236
0.40
Feb 13, 2025
607.60
608.00
590.85
596.00
596.00
+0.06%
40,570
0.22
Feb 12, 2025
607.50
607.50
581.35
595.65
595.65
+0.02%
53,006
0.29
Feb 11, 2025
609.05
620.40
593.10
595.55
595.55
-2.12%
64,224
0.36
Feb 10, 2025
639.55
639.55
605.95
608.45
608.45
-3.30%
26,025
0.14
Feb 07, 2025
635.20
639.00
623.00
629.20
629.20
-0.79%
34,512
0.19
Feb 06, 2025
641.05
645.00
632.10
634.20
634.20
-1.01%
16,385
0.09
Feb 05, 2025
633.90
646.80
629.00
640.70
640.70
+1.91%
41,463
0.23
Feb 04, 2025
625.85
632.40
622.50
628.70
628.70
+1.40%
16,633
0.09
Rows: