Education
About Us
Working with TipRanks
Follow Us
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
526.05
531.45
520.00
526.95
526.95
-0.03%
74,991
0.88
Jan 29, 2026
529.05
536.10
522.20
527.10
527.10
-0.54%
108,392
1.25
Jan 28, 2026
525.55
533.50
519.70
529.95
529.95
+0.85%
81,141
0.79
Jan 27, 2026
529.95
536.50
512.70
525.50
525.50
+1.62%
130,362
1.29
Jan 26, 2026
517.10
551.00
507.00
517.10
517.10
0.00%
0
0.00
Jan 23, 2026
551.00
551.00
507.00
517.10
517.10
-5.71%
296,428
3.02
Jan 22, 2026
531.15
554.25
531.15
548.40
548.40
+3.85%
38,896
0.39
Jan 21, 2026
531.10
537.05
523.00
528.05
528.05
-0.90%
151,615
1.56
Jan 20, 2026
545.00
548.25
530.05
532.85
532.85
-2.26%
113,529
1.17
Jan 19, 2026
551.55
551.55
541.80
545.15
545.15
-0.19%
42,485
0.43
Jan 16, 2026
552.65
557.55
544.65
546.20
546.20
-1.51%
111,113
1.12
Jan 15, 2026
554.55
558.80
553.00
554.55
554.55
0.00%
0
0.00
Jan 14, 2026
556.85
558.80
553.00
554.55
554.55
-0.22%
60,184
0.60
Jan 13, 2026
556.95
564.10
554.25
555.80
555.80
-0.20%
22,185
0.22
Jan 12, 2026
556.65
559.35
544.25
556.90
556.90
+0.02%
100,814
0.99
Jan 09, 2026
566.45
566.45
555.05
556.80
556.80
-1.34%
105,020
1.04
Jan 08, 2026
571.75
577.80
561.90
564.35
564.35
-1.29%
95,817
0.95
Jan 07, 2026
575.75
575.75
568.00
571.75
571.75
+0.32%
25,541
0.25
Jan 06, 2026
579.70
581.70
568.65
569.95
569.95
-1.25%
93,370
0.91
Jan 05, 2026
585.65
587.00
575.80
577.15
577.15
-1.84%
141,332
1.36
Jan 02, 2026
591.55
591.55
578.90
587.95
587.95
-1.07%
149,290
1.45
Jan 01, 2026
570.45
620.65
567.10
594.30
594.30
+4.81%
983,318
10.96
Dec 31, 2025
565.00
571.15
564.45
567.00
567.00
+0.52%
56,469
0.60
Dec 30, 2025
565.20
567.40
562.15
564.05
564.05
-0.19%
46,391
0.48
Dec 29, 2025
569.40
571.90
564.00
565.15
565.15
-0.89%
64,982
0.60
Dec 26, 2025
565.05
584.45
563.40
570.20
570.20
+0.91%
48,069
0.41
Dec 24, 2025
564.25
569.05
561.00
565.05
565.05
+0.29%
79,392
0.57
Dec 23, 2025
570.00
570.95
562.55
563.40
563.40
-0.94%
116,748
0.64
Dec 22, 2025
571.70
574.15
567.45
568.75
568.75
>-0.01%
101,351
0.50
Dec 19, 2025
580.45
585.60
562.25
568.80
568.80
-2.26%
95,076
0.47
Dec 18, 2025
583.15
585.00
575.20
581.95
581.95
-0.37%
18,354
0.09
Dec 17, 2025
586.15
588.35
580.10
584.10
584.10
-0.56%
47,544
0.24
Dec 16, 2025
590.25
591.25
586.00
587.40
587.40
-0.82%
8,865
0.04
Dec 15, 2025
592.10
598.00
590.95
592.25
592.25
-0.25%
36,554
0.18
Dec 12, 2025
588.70
597.25
588.70
593.75
593.75
+1.17%
14,454
0.07
Dec 11, 2025
587.50
591.70
581.55
586.90
586.90
-0.47%
49,641
0.24
Dec 10, 2025
588.45
596.25
583.85
589.65
589.65
+0.16%
20,921
0.10
Dec 09, 2025
570.40
593.90
570.40
588.70
588.70
+1.64%
71,414
0.35
Dec 08, 2025
594.00
594.00
573.25
579.20
579.20
-2.31%
61,049
0.30
Dec 05, 2025
594.05
596.95
590.20
592.90
592.90
>-0.01%
13,784
0.07
Dec 04, 2025
592.15
596.95
591.15
592.95
592.95
-0.08%
42,843
0.21
Dec 03, 2025
602.00
602.10
591.55
593.40
593.40
-1.40%
57,931
0.28
Dec 02, 2025
606.90
606.90
600.50
601.80
601.80
-0.90%
35,692
0.18
Dec 01, 2025
609.00
611.05
604.05
607.25
607.25
+0.16%
13,046
0.06
Nov 28, 2025
604.00
612.25
601.00
606.30
606.30
+0.46%
60,146
0.29
Nov 27, 2025
606.25
609.15
602.55
603.50
603.50
-0.43%
41,481
0.20
Nov 26, 2025
607.00
609.00
605.00
606.10
606.10
+0.22%
46,487
0.22
Nov 25, 2025
602.00
607.00
599.00
604.75
604.75
+0.51%
25,103
0.12
Nov 24, 2025
608.15
620.00
601.00
601.70
601.70
-1.00%
25,794
0.12
Nov 21, 2025
610.00
611.40
600.95
607.80
607.80
-0.33%
88,623
0.43
Rows: