Adani Total Gas Limited (ATGL.NS) NSE

594.55

+1.54999(+0.26%)

Updated at December 05 01:43PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025592.8593593597591.1231,369
December 03, 2025601.5593.4593.4602.25591389,248
December 02, 2025605601.65601.65606600.25246,355
December 01, 2025609.05606.85606.85610.9604290,729
November 28, 2025604.3606.65606.65612.8601.05452,599
November 27, 2025606.75603.4603.4609.95602.1238,156
November 26, 2025607.15605.75605.75609.2604.6233,339
November 25, 2025602604.75604.75606.75599.05322,626
November 24, 2025608.8601.9601.9610601342,088
November 21, 2025610608608611.95605394,875
November 19, 2025614.75610.5610.5616.95608.6379,035
November 18, 2025622.2612.8612.8625.3611.85530,644
November 17, 2025630621.85621.85630620.6386,205
November 14, 2025623.9625.15625.15634.9621.6930,666
November 13, 2025622619.6619.6628.5618.75502,233
November 12, 2025616620.15620.15634.3613.81.18M
November 11, 2025612.9612.6612.6616608.45432,032
November 10, 2025610.55610.75610.75615.5609.25436,269
November 07, 2025615.1611.2611.2617.45607.2629,852
November 06, 2025629.1617.55617.55630615.9632,893
November 04, 2025626.1629.1629.1631.7623524,868
November 03, 2025631.6626.5626.5634.9625.25507,136
October 31, 2025639631.6631.6643.95630858,640
October 30, 2025634.9638.65638.65643.5631.4982,879
October 29, 2025620.8634.25634.25675613.558.47M
October 28, 2025622.35621621624.6618.4438,644
October 27, 2025623619.05619.05624618377,483
October 24, 2025620.2622.55622.55624.9618551,499
October 23, 2025629.75623.4623.4629.75622548,980
October 21, 2025624623.3623.3627.35621120,665
October 20, 2025621.9620.7620.7623.7617.6600,378
October 17, 2025622.15619.8619.8639.956171.42M
October 16, 2025621.95622.5622.5628.25620.5432,448
October 15, 2025619.2620.75620.75624.7613.7733,542
October 14, 2025626616.75616.75631.9615.1778,910
October 13, 2025625625.35625.35628.4620.15713,677
October 10, 2025628.5628.05628.05632.9626.2635,816
October 09, 2025625.4627.95627.95632624.05696,843
October 08, 2025638629.25629.25638.4627.2742,060
October 07, 2025635.6636.1636.1655.7633.51.78M
October 06, 2025640633.45633.45641630.55836,261
October 03, 2025644.6637.25637.25644.6631.951.12M
October 01, 2025630.05641.1641.1651.9626.152.23M
September 30, 2025635622.8622.8637.46181.28M
September 29, 2025658.8629.7629.7658.8627.352.06M
September 26, 2025674.5649.25649.25681.95646.53.16M
September 25, 2025668671.7671.7705663.258.17M
September 24, 2025724669669724.75665.55.95M
September 23, 2025790722.95722.95798716.214.82M
September 22, 2025656780.75780.75781.7652.3538.85M
September 19, 2025635652.1652.1687.75634.2516.03M
September 18, 2025608607.1607.1610.95605.15257,414
September 17, 2025610607.05607.05612.55605321,522
September 16, 2025609.7605.85605.85609.7604267,022
September 15, 2025607605.2605.2609.65603.3314,243
September 12, 2025610605.6605.6611604.2388,381
September 11, 2025600.4606.25606.25628.95598.31.88M
September 10, 2025597.3597.85597.85602.7596.05397,932
September 09, 2025595594.6594.6598.2592.05217,089
September 08, 2025593.1592.3592.3601.85590431,724
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved