Adani Total Gas Limited (ATGL.NS) NSE

Currency In INR

ATGL.NS Historical Return

If you invested ₹1000 in Adani Total Gas Limited (ATGL.NS) since IPO date, it would be worth ₹7,442.79 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹381.79, while ₹1000 invested 1 year ago would be worth ₹897.48. This corresponds to total returns of 644.28%, -61.82%, -10.25%, respectively, with annualized returns of 28.66%, -17.51%, -10.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ATGL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2026	579.1	573.65	573.65	582.25	572.15	325,968
October 16, 2026	578.65	579.35	579.35	584.95	573.2	360,249
October 15, 2026	582	576.8	576.8	582.95	574.5	367,483
October 14, 2026	572.2	581.6	581.6	585	567.6	643,649
October 13, 2026	564	572.2	572.2	574	560.05	475,137
October 12, 2026	567.3	563.2	563.2	573.55	562	390,129
October 09, 2026	564.9	563.45	563.45	572.75	561.55	448,196
October 08, 2026	585	562.2	562.2	585	560	736,382
October 07, 2026	588.45	581.9	581.9	595.45	580.2	570,098
October 06, 2026	586.05	588.45	588.45	592.9	583.6	365,713
October 05, 2026	587	583.25	583.25	593	578.65	509,708
October 01, 2026	590.1	583.05	583.05	594.15	572.05	811,870
September 30, 2026	589.9	593.9	593.9	602.95	589.05	616,036
September 29, 2026	598.1	588.4	588.4	599.4	586	603,219
September 28, 2026	611.5	594.45	594.45	611.5	593	613,169
September 25, 2026	615	611.65	611.65	615	605.1	547,777
September 24, 2026	623.9	612.4	612.4	623.9	611.1	634,187
September 23, 2026	630	625.25	625.25	633.25	623.05	944,768
September 22, 2026	640	626.25	626.25	642.95	622.2	1.21M
September 21, 2026	657.65	638.4	638.4	659.05	629.15	3.83M
September 18, 2026	587.4	660.7	660.7	674.8	587.4	39.3M
September 17, 2026	589.7	587	587	589.7	582	373,910
September 16, 2026	581	586.5	586.5	597.25	580.25	838,635
September 15, 2026	595	580.15	580.15	602.9	576.4	517,239
September 11, 2026	599.5	594.8	594.8	601.45	592.5	437,058
September 10, 2026	613.5	602.7	602.7	616	600.25	461,157
September 09, 2026	610.9	612.3	612.3	624.4	608.55	870,948
September 08, 2026	604.4	609.4	609.4	612	602	458,417
September 07, 2026	613.05	603.7	603.7	617	601.9	415,843
September 04, 2026	614	612.35	612.35	619.8	610.55	445,771
September 03, 2026	618.8	614.05	614.05	622	612.95	486,903
September 02, 2026	613.95	614.95	614.95	624.95	604.3	776,942
September 01, 2026	621.65	613.65	613.65	629.7	610	730,043
August 31, 2026	636	621.2	621.2	638.35	615.1	785,690
August 28, 2026	644	636.5	636.5	645.15	635	302,887
August 27, 2026	643	645.35	645.35	647.25	639.05	734,229
August 26, 2026	645.45	643.7	643.7	654.7	639.35	737,041
August 25, 2026	639.6	640.25	640.25	644.95	635.45	482,272
August 24, 2026	649	639.6	639.6	654.85	638	451,922
August 21, 2026	658	646.1	646.1	659.8	644	774,129
August 20, 2026	666.5	657.65	657.65	667.9	655.3	664,263
August 19, 2026	652.9	664.25	664.25	687.9	652.9	8.51M
August 18, 2026	646.9	647.3	647.3	655	645.8	343,088
August 17, 2026	655	646.9	646.9	655.05	646	363,451
August 14, 2026	655.15	654.05	654.05	661.2	652.05	469,401
August 13, 2026	661	655.05	655.05	671.35	652.1	517,528
August 12, 2026	668	660.35	660.35	669.95	656.5	878,468
August 11, 2026	670.8	666.15	666.15	673.8	663.05	979,081
August 10, 2026	656.9	660.1	660.1	665.7	652	480,802
August 07, 2026	656.05	657.55	657.55	663.6	655.55	427,282
August 06, 2026	662.8	660.25	660.25	664.15	655.05	373,816
August 05, 2026	670	660.35	660.35	671.4	656.55	488,629
August 04, 2026	668	666.95	666.95	674.85	662.7	582,117
August 03, 2026	655.9	667.6	667.6	677.85	654	1.24M
July 31, 2026	651.55	651.45	651.45	657.5	647.75	460,460
July 30, 2026	653	650.15	650.15	654.35	645.7	575,208
July 29, 2026	648.05	655.9	655.9	661.2	646	770,590
July 28, 2026	661.15	645.55	645.55	662.8	643.15	696,925
July 27, 2026	658	660.5	660.5	665.5	657.65	671,099
July 24, 2026	655	652.85	652.85	664	648.75	1.06M