Adani Total Gas Limited (ATGL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATGL.NS Historical Return
If you invested ₹1000 in Adani Total Gas Limited (ATGL.NS) since IPO date, it would be worth ₹9,631.45 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹796.99, while ₹1000 invested 1 year ago would be worth ₹1,119.38. This corresponds to total returns of 863.15%, -20.3%, 11.94%, respectively, with annualized returns of 34.26%, -4.43%, 11.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATGL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 707.7 | 723.9 | 723.9 | 750 | 704.35 | 6.36M |
| July 09, 2026 | 705 | 700.65 | 700.65 | 712.7 | 698.1 | 1.88M |
| July 08, 2026 | 708 | 698.65 | 698.65 | 722.75 | 694 | 1.81M |
| July 07, 2026 | 726.9 | 711.2 | 711.2 | 728.55 | 706.25 | 1.1M |
| July 06, 2026 | 726 | 724.25 | 724.25 | 734.35 | 719.4 | 1.57M |
| July 03, 2026 | 739 | 721.75 | 721.75 | 739 | 717.1 | 1.27M |
| July 02, 2026 | 734 | 733.45 | 733.45 | 744.9 | 728.55 | 1.76M |
| July 01, 2026 | 728 | 734 | 734 | 746.4 | 723.15 | 2.67M |
| June 30, 2026 | 731 | 731.55 | 731.55 | 738.1 | 718 | 1.99M |
| June 29, 2026 | 707.9 | 731.65 | 731.65 | 739.8 | 698.2 | 3.42M |
| June 25, 2026 | 723 | 719.8 | 719.8 | 734 | 714.4 | 1.74M |
| June 24, 2026 | 715 | 719.4 | 719.4 | 726.2 | 708.6 | 1.62M |
| June 23, 2026 | 732.75 | 716.05 | 716.05 | 736 | 711.5 | 2.01M |
| June 22, 2026 | 729 | 733.4 | 733.4 | 737.3 | 717.05 | 2.64M |
| June 19, 2026 | 735 | 727.3 | 727.3 | 742.3 | 721.5 | 3.48M |
| June 18, 2026 | 704.5 | 724.35 | 724.35 | 740 | 690.4 | 5.13M |
| June 17, 2026 | 715.4 | 702.65 | 702.65 | 716.8 | 701 | 2.11M |
| June 16, 2026 | 722.8 | 713.7 | 713.7 | 723 | 704.6 | 2.66M |
| June 15, 2026 | 739.95 | 720.05 | 720.05 | 744.95 | 717.55 | 2.63M |
| June 12, 2026 | 727.05 | 728.5 | 728.5 | 736 | 718.45 | 3.25M |
| June 11, 2026 | 726 | 716.15 | 716.15 | 753.65 | 714 | 6.82M |
| June 10, 2026 | 755 | 728.4 | 728.4 | 763 | 724.1 | 5.35M |
| June 09, 2026 | 740 | 752.15 | 752.15 | 758.25 | 738 | 6.43M |
| June 08, 2026 | 745.1 | 734.2 | 734.2 | 762 | 724.15 | 4.65M |
| June 05, 2026 | 747 | 762.25 | 762.25 | 770 | 741 | 10.07M |
| June 04, 2026 | 718.6 | 744.05 | 744.05 | 753.5 | 718.6 | 9.66M |
| June 03, 2026 | 740 | 717.6 | 717.6 | 747 | 700 | 7.96M |
| June 02, 2026 | 733 | 738.15 | 738.15 | 752.5 | 715.05 | 15.73M |
| June 01, 2026 | 784 | 733.8 | 733.8 | 803.4 | 728 | 19.24M |
| May 29, 2026 | 821.9 | 773.3 | 773.3 | 859.85 | 761.55 | 44.78M |
| May 27, 2026 | 719.8 | 808.55 | 808.55 | 830 | 714.05 | 57.32M |
| May 26, 2026 | 659 | 713.1 | 713.1 | 731.4 | 656.5 | 29.04M |
| May 25, 2026 | 659.05 | 659.15 | 659.15 | 666.9 | 652.8 | 3.3M |
| May 22, 2026 | 638.15 | 652.8 | 652.8 | 660 | 635.15 | 5.88M |
| May 21, 2026 | 616 | 638.1 | 638.1 | 654.7 | 614.3 | 11.45M |
| May 20, 2026 | 617.95 | 610.6 | 610.6 | 617.95 | 601.1 | 2.63M |
| May 19, 2026 | 623.35 | 623.3 | 623.3 | 636.4 | 614.4 | 3.83M |
| May 18, 2026 | 611 | 610.1 | 610.1 | 615.9 | 596.15 | 1.52M |
| May 15, 2026 | 645 | 616.25 | 616.25 | 657.75 | 606.3 | 5.97M |
| May 14, 2026 | 608 | 612.6 | 612.6 | 618.5 | 602 | 1.68M |
| May 13, 2026 | 594.95 | 606.5 | 606.5 | 617 | 590 | 1.62M |
| May 12, 2026 | 619.95 | 591.3 | 591.3 | 623.75 | 588.1 | 1.42M |
| May 11, 2026 | 629.8 | 620.5 | 620.5 | 629.8 | 615.7 | 1.26M |
| May 08, 2026 | 643.95 | 633.05 | 633.05 | 648.95 | 629.3 | 1.24M |
| May 07, 2026 | 655 | 644.25 | 644.25 | 657 | 640.5 | 1.52M |
| May 06, 2026 | 652 | 651 | 651 | 658 | 641 | 1.81M |
| May 05, 2026 | 644.85 | 647.2 | 647.2 | 653.6 | 636.65 | 2.18M |
| May 04, 2026 | 641.95 | 643.15 | 643.15 | 665.8 | 638.1 | 3.92M |
| April 30, 2026 | 657.9 | 634.7 | 634.7 | 659.85 | 625.8 | 3.27M |
| April 29, 2026 | 658 | 656.95 | 656.95 | 679.95 | 650 | 5.06M |
| April 28, 2026 | 639 | 653.85 | 653.85 | 684.9 | 636.85 | 15.86M |
| April 27, 2026 | 632 | 635.6 | 635.6 | 649 | 626 | 3.23M |
| April 24, 2026 | 625 | 626.85 | 626.85 | 629.7 | 604.4 | 2.59M |
| April 23, 2026 | 629 | 621.7 | 621.7 | 638 | 620.1 | 2.31M |
| April 22, 2026 | 615.75 | 629.1 | 629.1 | 633.55 | 614 | 2.99M |
| April 21, 2026 | 621 | 614.65 | 614.65 | 631.7 | 612.5 | 1.84M |
| April 20, 2026 | 634.35 | 620.35 | 620.35 | 640.5 | 611.05 | 3.75M |
| April 17, 2026 | 610 | 632.9 | 632.9 | 649.5 | 602.1 | 8.87M |
| April 16, 2026 | 589.9 | 597.6 | 597.6 | 603 | 582.5 | 3.8M |
| April 15, 2026 | 585 | 586.1 | 586.1 | 590.95 | 573.05 | 2.47M |
AD
