Adani Total Gas Limited (ATGL.NS) NSE

617.75

-0.2(-0.03%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 07, 2025663.05656.5656.5665655440,055
July 04, 2025664660.1660.1672.6656.75732,526
July 03, 2025665.45663.9663.9670661391,028
July 02, 2025669.05663.2663.2672.35660.3611,202
July 01, 2025677666.7666.7684664.31.03M
June 30, 2025684675.75675.75687.26701.45M
June 27, 2025648682.45682.45693.9647.811.65M
June 26, 2025640647.4647.4647.75634.352.07M
June 25, 2025635634.15634.15640.75632.71.28M
June 24, 2025640.45631.85631.85644.856301.18M
June 23, 2025614.55629.7629.7631.2608.151.17M
June 20, 2025622.6617.1617.1633.55613.954.45M
June 19, 2025654622.6622.66546211.32M
June 18, 2025646.85650.95650.95664.5645.35925,059
June 17, 2025663646.85646.85663645630,560
June 16, 2025658.8658.8658.8662.5642.8736,925
June 13, 2025658.9658.8658.8666.55654.5959,668
June 12, 2025700672.75672.5701.95670.11.18M
June 11, 2025716697.6697.6718.75692.11.33M
June 10, 2025696713.1713.1721690.152.79M
June 09, 2025686690.8690.8694681.5911,855
June 06, 2025684679.95679.95692.85675.6950,338
June 05, 2025684.7682.35682.35690.05677.3616,872
June 04, 2025682682.45682.45684.7673.1569,059
June 03, 2025687.05678.85678.85695675.05864,272
June 02, 2025685690.35690.35694.65676.051.1M
May 30, 2025680.75683.75683.75693670.051.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved