tiprankstipranks
Trending News
More News >
Adani Total Gas Ltd. (IN:ATGL)
:ATGL
India Market
Advertisement

Adani Total Gas Ltd. (ATGL) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis