Adani Total Gas Limited (BOM:542066)
India
· Delayed Price · Currency is INR 592.90
-0.05 (-0.01%)
At close: Dec 5, 2025
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 625.05 | 632.80 | 625.05 | 628.55 | 628.55 | 0.15% | 38,080 |
| Oct 9, 2025 | 628.60 | 632.25 | 625.05 | 627.60 | 627.60 | -0.22% | 51,867 |
| Oct 8, 2025 | 638.00 | 638.00 | 627.45 | 629.00 | 629.00 | -1.22% | 96,449 |
| Oct 7, 2025 | 634.00 | 655.50 | 633.10 | 636.80 | 636.80 | 0.54% | 133,240 |
| Oct 6, 2025 | 637.65 | 640.70 | 630.35 | 633.40 | 633.40 | -0.62% | 150,409 |
| Oct 3, 2025 | 646.75 | 646.75 | 632.20 | 637.35 | 637.35 | -0.59% | 166,522 |
| Oct 1, 2025 | 626.70 | 651.05 | 626.15 | 641.15 | 641.15 | 2.56% | 123,277 |
| Sep 30, 2025 | 637.15 | 637.15 | 618.75 | 625.15 | 625.15 | -0.71% | 137,154 |
| Sep 29, 2025 | 655.75 | 658.35 | 627.20 | 629.65 | 629.65 | -3.04% | 289,944 |
| Sep 26, 2025 | 675.00 | 675.55 | 647.30 | 649.40 | 649.40 | -3.22% | 193,965 |
| Sep 25, 2025 | 666.05 | 704.80 | 663.55 | 671.00 | 671.00 | 0.51% | 870,051 |
| Sep 24, 2025 | 723.00 | 724.00 | 662.60 | 667.60 | 667.60 | -7.59% | 530,849 |
| Sep 23, 2025 | 792.70 | 797.40 | 715.75 | 722.40 | 722.40 | -7.49% | 1,571,782 |
| Sep 22, 2025 | 658.70 | 781.65 | 652.35 | 780.85 | 780.85 | 19.87% | 2,860,628 |
| Sep 19, 2025 | 639.80 | 687.35 | 634.00 | 651.40 | 651.40 | 7.35% | 1,354,888 |
| Sep 18, 2025 | 605.20 | 610.70 | 604.60 | 606.80 | 606.80 | -0.04% | 47,460 |
| Sep 17, 2025 | 611.45 | 612.00 | 605.20 | 607.05 | 607.05 | 0.24% | 16,633 |
| Sep 16, 2025 | 609.10 | 609.70 | 604.00 | 605.60 | 605.60 | 0.09% | 26,301 |
| Sep 15, 2025 | 606.20 | 609.10 | 603.45 | 605.05 | 605.05 | -0.10% | 52,326 |
| Sep 12, 2025 | 610.00 | 610.70 | 604.05 | 605.65 | 605.65 | -0.17% | 58,033 |
| Sep 11, 2025 | 602.25 | 627.95 | 599.00 | 606.70 | 606.70 | 1.49% | 118,884 |
| Sep 10, 2025 | 599.45 | 602.60 | 595.45 | 597.80 | 597.80 | 0.56% | 24,926 |
| Sep 9, 2025 | 593.25 | 597.10 | 592.45 | 594.45 | 594.45 | 0.20% | 32,380 |
| Sep 8, 2025 | 590.55 | 601.25 | 590.55 | 593.25 | 593.25 | 0.49% | 24,285 |
| Sep 5, 2025 | 597.90 | 600.05 | 588.00 | 590.35 | 590.35 | -1.01% | 52,541 |
| Sep 4, 2025 | 600.45 | 604.35 | 595.35 | 596.40 | 596.40 | -0.11% | 28,924 |
| Sep 3, 2025 | 596.90 | 601.45 | 595.40 | 597.05 | 597.05 | 0.19% | 39,955 |
| Sep 2, 2025 | 593.85 | 602.95 | 593.85 | 595.90 | 595.90 | 0.31% | 25,678 |
| Sep 1, 2025 | 595.65 | 597.15 | 592.00 | 594.05 | 594.05 | 0.59% | 32,310 |
| Aug 29, 2025 | 593.00 | 595.00 | 584.00 | 590.55 | 590.55 | -0.25% | 64,732 |
| Aug 28, 2025 | 625.35 | 630.95 | 585.65 | 592.05 | 592.05 | -6.90% | 215,746 |
| Aug 26, 2025 | 625.35 | 644.70 | 625.35 | 635.90 | 635.90 | 0.79% | 69,156 |
| Aug 25, 2025 | 618.50 | 633.00 | 618.20 | 630.90 | 630.90 | 2.19% | 36,791 |
| Aug 22, 2025 | 618.00 | 622.90 | 613.50 | 617.40 | 617.40 | -0.10% | 47,282 |
| Aug 21, 2025 | 634.00 | 634.00 | 617.00 | 618.00 | 618.00 | -1.96% | 27,455 |
| Aug 20, 2025 | 627.95 | 634.75 | 625.05 | 630.35 | 630.35 | 0.20% | 60,421 |
| Aug 19, 2025 | 625.20 | 633.15 | 625.20 | 629.10 | 629.10 | 0.84% | 50,668 |
| Aug 18, 2025 | 611.05 | 628.80 | 609.00 | 623.85 | 623.85 | 2.69% | 89,865 |
| Aug 14, 2025 | 610.30 | 616.25 | 606.10 | 607.50 | 607.50 | -0.30% | 38,544 |
| Aug 13, 2025 | 611.15 | 615.95 | 604.20 | 609.30 | 609.30 | -0.41% | 38,349 |
| Aug 12, 2025 | 601.75 | 615.50 | 595.65 | 611.80 | 611.80 | 2.57% | 115,895 |
| Aug 11, 2025 | 587.30 | 599.00 | 582.50 | 596.45 | 596.45 | 2.04% | 46,522 |
| Aug 8, 2025 | 591.80 | 598.35 | 583.00 | 584.50 | 584.50 | -1.23% | 47,100 |
| Aug 7, 2025 | 589.10 | 594.60 | 577.10 | 591.75 | 591.75 | 0.45% | 140,372 |
| Aug 6, 2025 | 603.85 | 603.85 | 587.05 | 589.10 | 589.10 | -1.17% | 88,116 |
| Aug 5, 2025 | 601.75 | 608.00 | 593.85 | 596.05 | 596.05 | -1.63% | 42,979 |
| Aug 4, 2025 | 604.65 | 607.00 | 594.70 | 605.90 | 605.90 | 1.81% | 55,129 |
| Aug 1, 2025 | 614.05 | 615.60 | 593.00 | 595.15 | 595.15 | -1.49% | 128,242 |
| Jul 31, 2025 | 619.05 | 621.55 | 602.75 | 604.15 | 604.15 | -3.37% | 129,325 |
| Jul 30, 2025 | 633.20 | 636.00 | 623.05 | 625.20 | 625.20 | -0.68% | 66,162 |
| Jul 29, 2025 | 628.05 | 633.00 | 618.20 | 629.45 | 629.45 | 0.55% | 89,521 |
| Jul 28, 2025 | 624.30 | 638.80 | 622.30 | 626.00 | 626.00 | 0.28% | 112,507 |
| Jul 25, 2025 | 644.90 | 647.30 | 622.50 | 624.25 | 624.25 | -3.20% | 84,752 |
| Jul 24, 2025 | 649.30 | 655.00 | 643.75 | 644.90 | 644.90 | -1.10% | 54,372 |
| Jul 23, 2025 | 650.30 | 654.90 | 648.70 | 652.10 | 652.10 | 0.81% | 22,395 |
| Jul 22, 2025 | 663.25 | 663.25 | 645.25 | 646.85 | 646.85 | -1.65% | 28,540 |
| Jul 21, 2025 | 656.95 | 661.95 | 647.90 | 657.70 | 657.70 | 0.63% | 66,327 |
| Jul 18, 2025 | 663.50 | 664.15 | 650.00 | 653.60 | 653.60 | -1.20% | 27,837 |
| Jul 17, 2025 | 663.20 | 666.85 | 656.35 | 661.55 | 661.55 | 0.25% | 114,168 |
| Jul 16, 2025 | 651.00 | 662.10 | 648.80 | 659.90 | 659.90 | 1.88% | 71,571 |
| Jul 15, 2025 | 646.80 | 653.45 | 645.60 | 647.70 | 647.70 | 0.16% | 36,639 |
| Jul 14, 2025 | 650.75 | 656.00 | 640.90 | 646.65 | 646.65 | 0.26% | 69,099 |