Adani Total Gas Limited (ATGL.NS) NSE

565.20

+1.79999(+0.32%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025565.1565.2565.2569.35561554,298
December 23, 2025570.85563.4563.4570.9562.4534,821
December 22, 2025573.3568.7568.7573.7567.5506,616
December 19, 2025582568.75568.75585.6562.75760,690
December 18, 2025584.55581.95581.95585575.2252,659
December 17, 2025586.8584.65584.65590580.3233,343
December 16, 2025592586.9586.9592.5585.1189,258
December 15, 2025593.5592.55592.55597.85590.35200,024
December 12, 2025589.4593.7593.7597.3589.15288,987
December 11, 2025588587.05587.05591.25581.55300,210
December 10, 2025591.2589589596.7584352,249
December 09, 2025574590.1590.1594570.4635,076
December 08, 2025594577.05577.05594.05573663,802
December 05, 2025595593.15593.15597.45590.15241,961
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved