Education
About Us
Working with TipRanks
Follow Us
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2025
679.70
679.70
657.45
660.30
660.30
-2.32%
53,845
0.44
May 19, 2025
689.95
689.95
671.10
675.95
675.95
-0.81%
72,185
0.60
May 16, 2025
663.50
689.70
662.05
681.45
681.45
+3.23%
191,519
1.62
May 15, 2025
657.40
662.00
649.65
660.15
660.15
+0.67%
44,765
0.38
May 14, 2025
654.00
657.95
645.75
655.75
655.75
+1.13%
129,430
1.11
May 13, 2025
631.40
656.00
629.00
648.40
648.40
+2.70%
219,049
1.94
May 12, 2025
629.40
634.60
622.20
631.35
631.35
+4.77%
182,158
1.65
May 09, 2025
597.15
606.35
586.95
602.60
602.60
-1.12%
105,185
0.96
May 08, 2025
631.45
637.25
604.00
609.45
609.45
-2.59%
129,253
1.19
May 07, 2025
611.05
635.95
610.15
625.65
625.65
-1.19%
212,436
2.00
May 06, 2025
663.15
678.25
630.05
633.20
633.20
-4.79%
557,760
5.64
May 05, 2025
608.35
683.70
604.40
665.05
665.05
+11.01%
1,396,803
17.65
May 02, 2025
599.35
613.65
597.50
599.10
599.10
-0.04%
33,251
0.42
Apr 30, 2025
611.50
612.15
595.00
599.35
599.35
-1.67%
28,479
0.36
Apr 29, 2025
624.95
625.35
608.15
609.50
609.50
-1.22%
119,306
1.53
Apr 28, 2025
600.00
622.40
600.00
617.05
617.05
+2.88%
68,553
0.89
Apr 25, 2025
625.05
626.95
594.15
599.75
599.75
-4.05%
145,802
1.93
Apr 24, 2025
626.95
631.30
621.40
625.05
625.05
-0.30%
87,558
1.17
Apr 23, 2025
625.00
629.75
619.65
626.95
626.95
+1.02%
49,086
0.64
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
Rows: