Adani Total Gas Limited (ATGL.NS) NSE

616.25

+3.65(+0.60%)

Updated at May 15 03:29PM

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 ₹8,199.18 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹478.15, while ₹1000 invested 1 year ago would be worth ₹933.5. This corresponds to total returns of 719.92%, -52.18%, -6.65%, respectively, with annualized returns of 32.24%, -13.73%, -6.65%.

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
May 15, 2026	645	616.25	616.25	657.75	606.3	5.97M
May 14, 2026	608	612.6	612.6	618.5	602	1.68M
May 13, 2026	594.95	606.5	606.5	617	590	1.62M
May 12, 2026	619.95	591.3	591.3	623.75	588.1	1.42M
May 11, 2026	629.8	620.5	620.5	629.8	615.7	1.26M
May 08, 2026	643.95	633.05	633.05	648.95	629.3	1.24M
May 07, 2026	655	644.25	644.25	657	640.5	1.52M
May 06, 2026	652	651	651	658	641	1.81M
May 05, 2026	644.85	647.2	647.2	653.6	636.65	2.18M
May 04, 2026	641.95	643.15	643.15	665.8	638.1	3.92M
April 30, 2026	657.9	634.7	634.7	659.85	625.8	3.27M
April 29, 2026	658	656.95	656.95	679.95	650	5.06M
April 28, 2026	639	653.85	653.85	684.9	636.85	15.86M
April 27, 2026	632	635.6	635.6	649	626	3.23M
April 24, 2026	625	626.85	626.85	629.7	604.4	2.59M
April 23, 2026	629	621.7	621.7	638	620.1	2.31M
April 22, 2026	615.75	629.1	629.1	633.55	614	2.99M
April 21, 2026	621	614.65	614.65	631.7	612.5	1.84M
April 20, 2026	634.35	620.35	620.35	640.5	611.05	3.75M
April 17, 2026	610	632.9	632.9	649.5	602.1	8.87M
April 16, 2026	589.9	597.6	597.6	603	582.5	3.8M
April 15, 2026	585	586.1	586.1	590.95	573.05	2.47M
April 13, 2026	551.05	572.4	572.4	593.45	551.05	4.87M
April 10, 2026	552.95	581.05	581.05	585.6	551.4	7.68M
April 09, 2026	554	549.9	549.9	554.65	544.25	1.97M
April 08, 2026	522.55	559	559	589	522.55	15.29M
April 07, 2026	521	519.55	519.55	527.7	516.15	994,818
April 06, 2026	520.05	523.45	523.45	526	512.8	1.71M
April 02, 2026	515	520.05	520.05	522.55	509.15	1.38M
April 01, 2026	530	523	520.9	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 20, 2026	-1	-1	551.9	-1	-1	0
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	565.9	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 04, 2026	-1	-1	480.8	-1	-1	0
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	519.2	524.45	518	317,367
February 19, 2026	531	522	522	534.2	520	231,919
February 18, 2026	533	531	531	538.2	528.85	282,180
February 17, 2026	529.5	533.85	533.85	536	525	277,889
February 16, 2026	521	529.05	529.05	533	515.1	370,432
February 13, 2026	533	519.9	519.9	533.5	518.05	473,476