Adani Total Gas Limited (ATGL.NS) NSE

635.60

-5.5(-0.86%)

Updated at October 03 10:44AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025597.25590.4590.4599.75588.2268,145
September 04, 2025597.95596.05596.05604.95595298,865
September 03, 2025598.75597.15597.15601.3595.3286,805
September 02, 2025594.45595.05595.05603593381,258
September 01, 2025593.9594.15594.15597.75592.4397,108
August 29, 2025593591.1591.1595583.75838,227
August 28, 2025626592.55592.55631.65585.13.25M
August 26, 2025630.1635.7635.7644.5625.51.26M
August 25, 2025620631.25631.25633.2618.15721,583
August 22, 2025618617.75617.75623613.55294,293
August 21, 2025634617.95617.95634616.55309,962
August 20, 2025625.1630.4630.4635625.1555,641
August 19, 2025625.6628.75628.75633.3625.05473,755
August 18, 2025612623.55623.55629.1609.05619,968
August 14, 2025611607.35607.35617605.7279,766
August 13, 2025611.85609.25609.25616.15604351,247
August 12, 2025599611.85611.85615.5596.05927,355
August 11, 2025585.6596.3596.3598.95582.15529,688
August 08, 2025595584.6584.6598.95582434,489
August 07, 2025589591.85591.85594.75577.1631,693
August 06, 2025597.1589589598.8586.5404,323
August 05, 2025604595.85595.85608593.7464,518
August 04, 2025600.85606.1606.1607.15594.05481,108
August 01, 2025617595.4595.4617592.7827,315
July 31, 2025620604.1604.1621.5602.45970,390
July 30, 2025633625.15625.15636.1623.55330,701
July 29, 2025628.95629.35629.35631618620,849
July 28, 2025627.95625.65625.65638.9621.1610,775
July 25, 2025645.3624.1624.1647.45622.1553,054
July 24, 2025652644.75644.75655.35642.5321,771
July 23, 2025651.8651.45651.45654.9647.3377,846
July 22, 2025661.9646.95646.95662.3645445,081
July 21, 2025655657.75657.75661.9648416,154
July 18, 2025662.55653.45653.45664.6649.15478,752
July 17, 2025662661.65661.65666.9656.15673,804
July 16, 2025649.8659.9659.9662.75649852,505
July 15, 2025651647.75647.75653.45645.5467,659
July 14, 2025649.9646.7646.7656640675,562
July 11, 2025652644.75644.75655.5641.1427,786
July 10, 2025652.75651.95651.95658.85650446,138
July 09, 2025657.5650.9650.9660.8650564,032
July 08, 2025659653.45653.45664.4650523,846
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved