Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
552.40
585.25
551.05
580.70
580.70
+5.60%
660,798
1.36
Apr 09, 2026
556.05
556.05
544.10
549.90
549.90
-1.59%
159,070
0.33
Apr 08, 2026
539.90
589.20
527.00
558.80
558.80
+7.60%
948,947
2.02
Apr 07, 2026
520.35
527.50
516.90
519.35
519.35
-0.82%
133,752
0.28
Apr 06, 2026
521.40
525.80
513.00
523.65
523.65
+0.74%
127,535
0.27
Apr 03, 2026
519.80
522.25
509.00
519.80
519.80
0.00%
0
0.00
Apr 02, 2026
511.15
522.25
509.00
519.80
519.80
-0.25%
226,705
0.48
Apr 01, 2026
529.85
529.85
514.00
521.10
521.10
+2.22%
242,076
0.52
Mar 31, 2026
509.80
537.30
504.00
509.80
509.80
0.00%
0
0.00
Mar 30, 2026
525.20
537.30
504.00
509.80
509.80
-3.71%
633,180
1.34
Mar 27, 2026
520.50
553.80
511.65
529.45
529.45
+1.53%
1,248,402
2.75
Mar 26, 2026
521.45
531.70
518.75
521.45
521.45
0.00%
0
0.00
Mar 25, 2026
528.55
531.70
518.75
521.45
521.45
>-0.01%
211,016
0.47
Mar 24, 2026
532.15
535.00
509.00
521.50
521.50
+1.59%
472,026
1.06
Mar 23, 2026
547.90
547.90
510.10
513.35
513.35
-6.93%
380,660
0.86
Mar 20, 2026
576.05
591.25
545.85
551.55
551.55
-0.74%
1,870,318
4.51
Mar 19, 2026
530.10
580.45
519.05
555.65
555.65
+7.69%
5,520,391
16.82
Mar 18, 2026
520.00
520.00
508.70
515.95
515.95
-0.18%
317,257
0.98
Mar 17, 2026
525.05
533.35
501.00
516.90
516.90
-0.89%
677,849
2.16
Mar 16, 2026
585.30
604.40
513.85
521.55
521.55
-7.51%
1,696,757
5.92
Mar 13, 2026
626.05
644.55
553.15
563.90
563.90
-7.09%
3,854,316
17.05
Mar 12, 2026
591.00
650.00
591.00
606.90
606.90
+6.62%
6,920,547
59.42
Mar 11, 2026
479.55
569.20
474.75
569.20
569.20
+20.00%
2,426,263
30.81
Mar 10, 2026
468.45
478.90
463.80
474.35
474.35
+1.43%
32,079
0.41
Mar 09, 2026
482.30
482.30
462.65
467.65
467.65
-3.08%
39,248
0.50
Mar 06, 2026
484.00
491.85
481.00
482.50
482.50
-0.26%
54,316
0.69
Mar 05, 2026
481.00
486.25
477.80
483.75
483.75
+0.55%
91,529
1.17
Mar 04, 2026
485.65
485.70
477.15
481.10
481.10
-2.38%
86,145
1.11
Mar 03, 2026
492.85
497.15
453.50
492.85
492.85
0.00%
0
0.00
Mar 02, 2026
453.50
497.15
453.50
492.85
492.85
-3.74%
172,338
2.27
Feb 27, 2026
512.95
517.65
511.00
512.00
512.00
-0.77%
15,146
0.20
Feb 26, 2026
516.00
519.75
513.60
515.95
515.95
+0.16%
25,554
0.33
Feb 25, 2026
521.15
523.50
513.20
515.15
515.15
-0.58%
35,720
0.47
Feb 24, 2026
524.95
524.95
515.20
518.15
518.15
-1.41%
19,094
0.25
Feb 23, 2026
519.85
527.80
519.85
525.55
525.55
+1.18%
40,878
0.53
Feb 20, 2026
522.85
524.60
518.00
519.40
519.40
-0.56%
42,942
0.56
Feb 19, 2026
531.00
533.55
520.00
522.35
522.35
-1.64%
37,132
0.48
Feb 18, 2026
533.00
536.00
528.75
531.05
531.05
-0.51%
12,707
0.16
Feb 17, 2026
528.90
535.50
525.90
533.75
533.75
+2.62%
13,726
0.17
Feb 16, 2026
519.90
530.25
515.05
528.80
528.80
+1.67%
59,455
0.75
Feb 13, 2026
535.00
535.00
518.45
520.10
520.10
-2.95%
23,140
0.29
Feb 12, 2026
542.40
542.45
533.25
535.90
535.90
-1.13%
18,536
0.23
Feb 11, 2026
542.65
547.75
539.50
542.05
542.05
-0.24%
35,390
0.43
Feb 10, 2026
547.60
548.80
540.00
543.35
543.35
-0.48%
60,077
0.71
Feb 09, 2026
553.70
564.00
544.05
545.95
545.95
+0.47%
33,775
0.40
Feb 06, 2026
549.45
551.45
540.45
543.40
543.40
-0.36%
22,685
0.27
Feb 05, 2026
549.30
552.85
543.15
545.35
545.35
-0.65%
54,080
0.63
Feb 04, 2026
539.90
553.00
537.65
548.90
548.90
+1.22%
50,700
0.59
Feb 03, 2026
550.00
558.10
537.65
542.30
542.30
+4.52%
132,424
1.55
Feb 02, 2026
525.05
525.75
511.00
518.85
518.85
-1.54%
42,860
0.50
Rows: