Adani Total Gas Limited (ATGL.NS) NSE
520.05
-0.85(-0.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
520.05
-0.85(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 515 | 520.05 | 520.05 | 522.55 | 509.15 | 1.38M |
| April 01, 2026 | 530 | 523 | 523 | 530 | 513.3 | 1.85M |
| March 30, 2026 | 527.1 | 509.95 | 509.95 | 537.65 | 502.45 | 3.24M |
| March 27, 2026 | 521.95 | 529.1 | 529.1 | 553.5 | 511.5 | 11.38M |
| March 25, 2026 | 529 | 520.8 | 520.8 | 531.4 | 518.05 | 2.04M |
| March 24, 2026 | 532 | 521.9 | 521.9 | 534.7 | 508.65 | 3.66M |
| March 23, 2026 | 547.5 | 513.6 | 513.6 | 547.5 | 510.1 | 3.9M |
| March 19, 2026 | 535.65 | 556.15 | 556.15 | 580 | 517.7 | 50.3M |
| March 18, 2026 | 520 | 515.65 | 515.65 | 520.4 | 508.05 | 2.89M |
| March 17, 2026 | 525.7 | 516.85 | 516.85 | 533.7 | 490 | 8.61M |
| March 16, 2026 | 588.95 | 522.05 | 522.05 | 604.3 | 514.1 | 18.28M |
| March 13, 2026 | 624 | 572.5 | 572.5 | 644.85 | 554 | 31.84M |
| March 12, 2026 | 594 | 607.6 | 607.6 | 651 | 589.9 | 48.59M |
| March 11, 2026 | 479 | 566.9 | 566.9 | 566.9 | 474.9 | 18.96M |
| March 10, 2026 | 468.95 | 472.45 | 472.45 | 478 | 463.45 | 793,100 |
| March 09, 2026 | 481 | 467.9 | 467.9 | 481 | 462.8 | 476,128 |
| March 06, 2026 | 485 | 482.65 | 482.65 | 492 | 481.2 | 363,841 |
| March 05, 2026 | 481.5 | 483.45 | 483.45 | 486.5 | 478 | 459,707 |
| March 02, 2026 | 489.85 | 492.85 | 492.85 | 500 | 483 | 754,603 |
| February 27, 2026 | 516.1 | 512 | 512 | 517.6 | 510.05 | 208,796 |
| February 26, 2026 | 517.5 | 516.1 | 516.1 | 519.9 | 514 | 174,554 |
| February 25, 2026 | 523.65 | 515.15 | 515.15 | 523.65 | 513.05 | 276,399 |
| February 24, 2026 | 523 | 518.15 | 518.15 | 523.7 | 515.15 | 275,654 |
| February 23, 2026 | 522 | 525.6 | 525.6 | 528.1 | 521.55 | 279,098 |
| February 20, 2026 | 522.4 | 519.2 | 0 | 524.45 | 518 | 317,367 |
| February 19, 2026 | 531 | 522 | 0 | 534.2 | 520 | 231,919 |
| February 18, 2026 | 533 | 531 | 0 | 538.2 | 528.85 | 282,180 |
| February 17, 2026 | 529.5 | 533.85 | 0 | 536 | 525 | 277,889 |
| February 16, 2026 | 521 | 529.05 | 0 | 533 | 515.1 | 370,432 |
| February 13, 2026 | 533 | 519.9 | 0 | 533.5 | 518.05 | 473,476 |
| February 12, 2026 | 542 | 535.95 | 0 | 544.35 | 533 | 241,207 |
| February 11, 2026 | 543.2 | 542.25 | 0 | 545 | 539.2 | 229,169 |
| February 10, 2026 | 548.2 | 543.2 | 0 | 549 | 539.55 | 380,040 |
| February 09, 2026 | 552.8 | 545.55 | 0 | 564.8 | 544 | 542,445 |
| February 06, 2026 | 545 | 543.5 | 0 | 552.25 | 540.25 | 360,154 |
| February 05, 2026 | 549.65 | 545.4 | 0 | 553.15 | 543 | 303,920 |
| February 04, 2026 | 535.05 | 548.9 | 0 | 553.15 | 535.05 | 818,590 |
| February 03, 2026 | 550 | 542.35 | 0 | 558 | 537 | 1.65M |
| February 02, 2026 | 522.65 | 519.05 | 0 | 525.9 | 511 | 500,247 |
| February 01, 2026 | 529.8 | 517.9 | 0 | 530.45 | 514.5 | 368,291 |
| January 30, 2026 | 527.1 | 526.95 | 0 | 531.25 | 520.6 | 355,049 |
| January 29, 2026 | 529.85 | 527.1 | 0 | 536.15 | 522 | 680,543 |
| January 28, 2026 | 527 | 529.85 | 0 | 534.95 | 519.6 | 510,039 |
| January 27, 2026 | 528.05 | 525.3 | 0 | 536.7 | 513.05 | 1.41M |
| January 23, 2026 | 550.65 | 517.45 | 0 | 550.65 | 507.05 | 2.18M |
| January 22, 2026 | 532.95 | 548 | 0 | 555 | 532.95 | 647,552 |
| January 21, 2026 | 534.95 | 528.15 | 0 | 537.8 | 522.8 | 650,505 |
| January 20, 2026 | 544.7 | 532.3 | 0 | 548.75 | 530 | 467,312 |
| January 19, 2026 | 548.95 | 544.7 | 0 | 550.5 | 541.5 | 326,610 |
| January 16, 2026 | 554.95 | 546.75 | 0 | 558.05 | 545 | 553,847 |
| January 14, 2026 | 555.45 | 554.4 | 0 | 558.8 | 552.95 | 250,497 |
| January 13, 2026 | 558.85 | 555.45 | 0 | 564 | 554 | 307,388 |
| January 12, 2026 | 555.35 | 557.25 | 0 | 559.35 | 544.5 | 484,317 |
| January 09, 2026 | 563.95 | 556.55 | 0 | 564 | 555.3 | 375,608 |
| January 08, 2026 | 572 | 564.15 | 0 | 577.8 | 561.05 | 526,321 |
| January 07, 2026 | 571 | 571.5 | 0 | 572.5 | 568 | 344,248 |
| January 06, 2026 | 578.2 | 570.35 | 0 | 581.85 | 569 | 435,877 |
| January 05, 2026 | 587.55 | 577.05 | 0 | 587.6 | 575.75 | 562,506 |
| January 02, 2026 | 588.5 | 587.6 | 0 | 591.8 | 585.1 | 809,537 |
| January 01, 2026 | 567.35 | 594.1 | 0 | 621 | 567.35 | 10.98M |