Adani Total Gas Limited (BOM:542066)
India
· Delayed Price · Currency is INR 467.65
-14.85 (-3.08%)
At close: Mar 9, 2026
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 484.00 | 491.85 | 481.00 | 482.50 | 482.50 | -0.26% | 54,316 |
| Mar 5, 2026 | 481.00 | 486.25 | 477.80 | 483.75 | 483.75 | 0.55% | 91,529 |
| Mar 4, 2026 | 485.65 | 485.70 | 477.15 | 481.10 | 481.10 | -2.38% | 86,145 |
| Mar 2, 2026 | 453.50 | 497.15 | 453.50 | 492.85 | 492.85 | -3.74% | 172,338 |
| Feb 27, 2026 | 512.95 | 517.65 | 511.00 | 512.00 | 512.00 | -0.77% | 15,146 |
| Feb 26, 2026 | 516.00 | 519.75 | 513.60 | 515.95 | 515.95 | 0.16% | 25,554 |
| Feb 25, 2026 | 521.15 | 523.50 | 513.20 | 515.15 | 515.15 | -0.58% | 35,720 |
| Feb 24, 2026 | 524.95 | 524.95 | 515.20 | 518.15 | 518.15 | -1.41% | 19,094 |
| Feb 23, 2026 | 519.85 | 527.80 | 519.85 | 525.55 | 525.55 | 1.18% | 40,878 |
| Feb 20, 2026 | 522.85 | 524.60 | 518.00 | 519.40 | 519.40 | -0.56% | 42,942 |
| Feb 19, 2026 | 531.00 | 533.55 | 520.00 | 522.35 | 522.35 | -1.64% | 37,132 |
| Feb 18, 2026 | 533.00 | 536.00 | 528.75 | 531.05 | 531.05 | -0.51% | 12,707 |
| Feb 17, 2026 | 528.90 | 535.50 | 525.90 | 533.75 | 533.75 | 0.94% | 13,726 |
| Feb 16, 2026 | 519.90 | 530.25 | 515.05 | 528.80 | 528.80 | 1.67% | 59,455 |
| Feb 13, 2026 | 535.00 | 535.00 | 518.45 | 520.10 | 520.10 | -2.95% | 23,139 |
| Feb 12, 2026 | 542.40 | 542.45 | 533.25 | 535.90 | 535.90 | -1.13% | 18,536 |
| Feb 11, 2026 | 542.65 | 547.75 | 539.50 | 542.05 | 542.05 | -0.24% | 35,390 |
| Feb 10, 2026 | 547.60 | 548.80 | 540.00 | 543.35 | 543.35 | -0.48% | 60,077 |
| Feb 9, 2026 | 553.70 | 564.00 | 544.05 | 545.95 | 545.95 | 0.47% | 33,775 |
| Feb 6, 2026 | 549.45 | 551.45 | 540.45 | 543.40 | 543.40 | -0.36% | 22,685 |
| Feb 5, 2026 | 549.30 | 552.85 | 543.15 | 545.35 | 545.35 | -0.65% | 54,080 |
| Feb 4, 2026 | 539.90 | 553.00 | 537.65 | 548.90 | 548.90 | 1.22% | 50,700 |
| Feb 3, 2026 | 550.00 | 558.10 | 537.65 | 542.30 | 542.30 | 4.52% | 132,424 |
| Feb 2, 2026 | 525.05 | 525.75 | 511.00 | 518.85 | 518.85 | 0.25% | 42,860 |
| Feb 1, 2026 | 522.45 | 530.90 | 515.15 | 517.55 | 517.55 | -1.78% | 94,442 |
| Jan 30, 2026 | 526.05 | 531.45 | 520.00 | 526.95 | 526.95 | -0.03% | 74,991 |
| Jan 29, 2026 | 529.05 | 536.10 | 522.20 | 527.10 | 527.10 | -0.54% | 108,392 |
| Jan 28, 2026 | 525.55 | 533.50 | 519.70 | 529.95 | 529.95 | 0.85% | 81,141 |
| Jan 27, 2026 | 529.95 | 536.50 | 512.70 | 525.50 | 525.50 | 1.62% | 130,362 |
| Jan 23, 2026 | 551.00 | 551.00 | 507.00 | 517.10 | 517.10 | -5.71% | 296,428 |
| Jan 22, 2026 | 531.15 | 554.25 | 531.15 | 548.40 | 548.40 | 3.85% | 38,896 |
| Jan 21, 2026 | 531.10 | 537.05 | 523.00 | 528.05 | 528.05 | -0.90% | 151,615 |
| Jan 20, 2026 | 545.00 | 548.25 | 530.05 | 532.85 | 532.85 | -2.26% | 113,529 |
| Jan 19, 2026 | 551.55 | 551.55 | 541.80 | 545.15 | 545.15 | -0.19% | 42,485 |
| Jan 16, 2026 | 552.65 | 557.55 | 544.65 | 546.20 | 546.20 | -1.51% | 111,113 |
| Jan 14, 2026 | 556.85 | 558.80 | 553.00 | 554.55 | 554.55 | -0.22% | 60,184 |
| Jan 13, 2026 | 556.95 | 564.10 | 554.25 | 555.80 | 555.80 | -0.20% | 22,185 |
| Jan 12, 2026 | 556.65 | 559.35 | 544.25 | 556.90 | 556.90 | 0.02% | 100,814 |
| Jan 9, 2026 | 566.45 | 566.45 | 555.05 | 556.80 | 556.80 | -1.34% | 105,020 |
| Jan 8, 2026 | 571.75 | 577.80 | 561.90 | 564.35 | 564.35 | -1.29% | 95,817 |
| Jan 7, 2026 | 575.75 | 575.75 | 568.00 | 571.75 | 571.75 | 0.32% | 25,541 |
| Jan 6, 2026 | 579.70 | 581.70 | 568.65 | 569.95 | 569.95 | -1.25% | 93,370 |
| Jan 5, 2026 | 585.65 | 587.00 | 575.80 | 577.15 | 577.15 | -1.84% | 141,332 |
| Jan 2, 2026 | 591.55 | 591.55 | 578.90 | 587.95 | 587.95 | -1.07% | 149,290 |
| Jan 1, 2026 | 570.45 | 620.65 | 567.10 | 594.30 | 594.30 | 4.81% | 983,318 |
| Dec 31, 2025 | 565.00 | 571.15 | 564.45 | 567.00 | 567.00 | 0.52% | 56,469 |
| Dec 30, 2025 | 565.20 | 567.40 | 562.15 | 564.05 | 564.05 | -0.19% | 46,391 |
| Dec 29, 2025 | 569.40 | 571.90 | 564.00 | 565.15 | 565.15 | -0.89% | 64,982 |
| Dec 26, 2025 | 565.05 | 584.45 | 563.40 | 570.20 | 570.20 | 0.91% | 48,069 |
| Dec 24, 2025 | 564.25 | 569.05 | 561.00 | 565.05 | 565.05 | 0.29% | 79,392 |
| Dec 23, 2025 | 570.00 | 570.95 | 562.55 | 563.40 | 563.40 | -0.94% | 116,748 |
| Dec 22, 2025 | 571.70 | 574.15 | 567.45 | 568.75 | 568.75 | -0.01% | 101,351 |
| Dec 19, 2025 | 580.45 | 585.60 | 562.25 | 568.80 | 568.80 | -2.26% | 95,075 |
| Dec 18, 2025 | 583.15 | 585.00 | 575.20 | 581.95 | 581.95 | -0.37% | 18,354 |
| Dec 17, 2025 | 586.15 | 588.35 | 580.10 | 584.10 | 584.10 | -0.56% | 47,544 |
| Dec 16, 2025 | 590.25 | 591.25 | 586.00 | 587.40 | 587.40 | -0.82% | 8,865 |
| Dec 15, 2025 | 592.10 | 598.00 | 590.95 | 592.25 | 592.25 | -0.25% | 36,554 |
| Dec 12, 2025 | 588.70 | 597.25 | 588.70 | 593.75 | 593.75 | 1.17% | 14,454 |
| Dec 11, 2025 | 587.50 | 591.70 | 581.55 | 586.90 | 586.90 | -0.47% | 49,641 |
| Dec 10, 2025 | 588.45 | 596.25 | 583.85 | 589.65 | 589.65 | 0.16% | 20,921 |
| Dec 9, 2025 | 570.40 | 593.90 | 570.40 | 588.70 | 588.70 | 1.64% | 71,414 |
| Dec 8, 2025 | 594.00 | 594.00 | 573.25 | 579.20 | 579.20 | -2.31% | 61,049 |
| Dec 5, 2025 | 594.05 | 596.95 | 590.20 | 592.90 | 592.90 | -0.01% | 13,784 |
| Dec 4, 2025 | 592.15 | 596.95 | 591.15 | 592.95 | 592.95 | -0.08% | 42,843 |
| Dec 3, 2025 | 602.00 | 602.10 | 591.55 | 593.40 | 593.40 | -1.40% | 57,931 |
| Dec 2, 2025 | 606.90 | 606.90 | 600.50 | 601.80 | 601.80 | -0.90% | 35,692 |
| Dec 1, 2025 | 609.00 | 611.05 | 604.05 | 607.25 | 607.25 | 0.16% | 13,046 |
| Nov 28, 2025 | 604.00 | 612.25 | 601.00 | 606.30 | 606.30 | 0.46% | 60,146 |
| Nov 27, 2025 | 606.25 | 609.15 | 602.55 | 603.50 | 603.50 | -0.43% | 41,481 |
| Nov 26, 2025 | 607.00 | 609.00 | 605.00 | 606.10 | 606.10 | 0.22% | 46,487 |
| Nov 25, 2025 | 602.00 | 607.00 | 599.00 | 604.75 | 604.75 | 0.51% | 25,103 |
| Nov 24, 2025 | 608.15 | 620.00 | 601.00 | 601.70 | 601.70 | -1.00% | 25,794 |
| Nov 21, 2025 | 610.00 | 611.40 | 600.95 | 607.80 | 607.80 | -0.33% | 88,623 |
| Nov 20, 2025 | 612.20 | 621.35 | 606.65 | 609.80 | 609.80 | -0.16% | 81,073 |
| Nov 19, 2025 | 614.15 | 616.45 | 608.75 | 610.75 | 610.75 | -0.33% | 66,151 |
| Nov 18, 2025 | 627.95 | 627.95 | 611.80 | 612.80 | 612.80 | -1.49% | 91,609 |
| Nov 17, 2025 | 628.15 | 629.30 | 620.70 | 622.05 | 622.05 | -0.51% | 96,798 |
| Nov 14, 2025 | 625.85 | 635.10 | 621.90 | 625.25 | 625.25 | 1.01% | 65,178 |
| Nov 13, 2025 | 620.30 | 628.20 | 617.20 | 619.00 | 619.00 | -0.34% | 80,351 |
| Nov 12, 2025 | 619.80 | 633.90 | 613.95 | 621.10 | 621.10 | 1.36% | 201,747 |
| Nov 11, 2025 | 610.55 | 615.70 | 608.15 | 612.75 | 612.75 | 0.38% | 31,044 |
| Nov 10, 2025 | 611.25 | 615.30 | 608.85 | 610.40 | 610.40 | -0.15% | 60,972 |
| Nov 7, 2025 | 617.60 | 617.70 | 607.80 | 611.30 | 611.30 | -1.02% | 104,944 |
| Nov 6, 2025 | 628.70 | 628.75 | 615.65 | 617.60 | 617.60 | -1.77% | 46,587 |
| Nov 4, 2025 | 626.70 | 631.45 | 622.85 | 628.75 | 628.75 | 0.35% | 99,310 |
| Nov 3, 2025 | 632.10 | 634.80 | 625.50 | 626.55 | 626.55 | -0.88% | 73,513 |
| Oct 31, 2025 | 639.00 | 643.15 | 629.60 | 632.10 | 632.10 | -0.97% | 59,130 |
| Oct 30, 2025 | 637.75 | 643.10 | 630.55 | 638.30 | 638.30 | 0.60% | 155,174 |
| Oct 29, 2025 | 620.05 | 675.00 | 614.00 | 634.50 | 634.50 | 2.15% | 1,081,791 |
| Oct 28, 2025 | 623.45 | 624.50 | 618.35 | 621.15 | 621.15 | 0.28% | 63,396 |
| Oct 27, 2025 | 624.95 | 624.95 | 618.20 | 619.40 | 619.40 | -0.53% | 63,525 |
| Oct 24, 2025 | 621.00 | 624.15 | 618.00 | 622.70 | 622.70 | -0.07% | 32,084 |
| Oct 23, 2025 | 628.05 | 629.90 | 621.85 | 623.15 | 623.15 | -0.06% | 89,379 |
| Oct 21, 2025 | 624.95 | 627.40 | 621.10 | 623.50 | 623.50 | -0.02% | 28,288 |
| Oct 20, 2025 | 618.60 | 629.25 | 617.40 | 623.60 | 623.60 | 0.56% | 113,515 |
| Oct 17, 2025 | 620.75 | 639.80 | 617.50 | 620.15 | 620.15 | -0.26% | 200,971 |
| Oct 16, 2025 | 621.35 | 628.00 | 620.90 | 621.75 | 621.75 | 0.27% | 97,936 |
| Oct 15, 2025 | 622.35 | 624.15 | 614.00 | 620.10 | 620.10 | 0.53% | 102,897 |
| Oct 14, 2025 | 626.90 | 631.55 | 615.35 | 616.85 | 616.85 | -1.33% | 62,240 |
| Oct 13, 2025 | 623.85 | 628.05 | 620.20 | 625.15 | 625.15 | -0.54% | 116,531 |