Adani Total Gas Limited (NSE:ATGL)
India
· Delayed Price · Currency is INR 482.65
-0.80 (-0.17%)
At close: Mar 6, 2026
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 485.00 | 492.00 | 481.20 | 482.65 | 482.65 | -0.17% | 363,825 |
| Mar 5, 2026 | 481.50 | 486.50 | 478.00 | 483.45 | 483.45 | 0.55% | 459,707 |
| Mar 4, 2026 | 487.90 | 487.90 | 477.00 | 480.80 | 480.80 | -2.44% | 533,471 |
| Mar 2, 2026 | 489.85 | 500.00 | 483.00 | 492.85 | 492.85 | -3.74% | 754,603 |
| Feb 27, 2026 | 516.10 | 517.60 | 510.05 | 512.00 | 512.00 | -0.79% | 208,796 |
| Feb 26, 2026 | 517.50 | 519.90 | 514.00 | 516.10 | 516.10 | 0.18% | 174,554 |
| Feb 25, 2026 | 523.65 | 523.65 | 513.05 | 515.15 | 515.15 | -0.58% | 276,399 |
| Feb 24, 2026 | 523.00 | 523.70 | 515.15 | 518.15 | 518.15 | -1.42% | 275,654 |
| Feb 23, 2026 | 522.00 | 528.10 | 521.55 | 525.60 | 525.60 | 1.23% | 279,098 |
| Feb 20, 2026 | 522.40 | 524.45 | 518.00 | 519.20 | 519.20 | -0.54% | 317,392 |
| Feb 19, 2026 | 531.00 | 534.20 | 520.00 | 522.00 | 522.00 | -1.69% | 231,919 |
| Feb 18, 2026 | 533.00 | 538.20 | 528.85 | 531.00 | 531.00 | -0.53% | 282,162 |
| Feb 17, 2026 | 529.50 | 536.00 | 525.00 | 533.85 | 533.85 | 0.91% | 277,889 |
| Feb 16, 2026 | 521.00 | 533.00 | 515.10 | 529.05 | 529.05 | 1.76% | 370,260 |
| Feb 13, 2026 | 533.00 | 533.50 | 518.05 | 519.90 | 519.90 | -2.99% | 473,476 |
| Feb 12, 2026 | 542.00 | 544.35 | 533.00 | 535.95 | 535.95 | -1.16% | 241,207 |
| Feb 11, 2026 | 543.20 | 545.00 | 539.20 | 542.25 | 542.25 | -0.17% | 229,071 |
| Feb 10, 2026 | 548.20 | 549.00 | 539.55 | 543.20 | 543.20 | -0.43% | 380,040 |
| Feb 9, 2026 | 552.80 | 564.80 | 544.00 | 545.55 | 545.55 | 0.38% | 542,445 |
| Feb 6, 2026 | 545.00 | 552.25 | 540.25 | 543.50 | 543.50 | -0.35% | 360,154 |
| Feb 5, 2026 | 549.65 | 553.15 | 543.00 | 545.40 | 545.40 | -0.64% | 303,887 |
| Feb 4, 2026 | 535.05 | 553.15 | 535.05 | 548.90 | 548.90 | 1.21% | 818,590 |
| Feb 3, 2026 | 550.00 | 558.00 | 537.00 | 542.35 | 542.35 | 4.49% | 1,648,965 |
| Feb 2, 2026 | 522.65 | 525.90 | 511.00 | 519.05 | 519.05 | 0.22% | 500,247 |
| Feb 1, 2026 | 529.80 | 530.45 | 514.50 | 517.90 | 517.90 | -1.72% | 368,291 |
| Jan 30, 2026 | 527.10 | 531.25 | 520.60 | 526.95 | 526.95 | -0.03% | 355,049 |
| Jan 29, 2026 | 529.85 | 536.15 | 522.00 | 527.10 | 527.10 | -0.52% | 680,543 |
| Jan 28, 2026 | 527.00 | 534.95 | 519.60 | 529.85 | 529.85 | 0.87% | 510,039 |
| Jan 27, 2026 | 528.05 | 536.70 | 513.05 | 525.30 | 525.30 | 1.52% | 1,410,430 |
| Jan 23, 2026 | 550.65 | 550.65 | 507.05 | 517.45 | 517.45 | -5.57% | 2,182,806 |
| Jan 22, 2026 | 532.95 | 555.00 | 532.95 | 548.00 | 548.00 | 3.76% | 647,552 |
| Jan 21, 2026 | 534.95 | 537.80 | 522.80 | 528.15 | 528.15 | -0.78% | 650,505 |
| Jan 20, 2026 | 544.70 | 548.75 | 530.00 | 532.30 | 532.30 | -2.28% | 467,312 |
| Jan 19, 2026 | 548.95 | 550.50 | 541.50 | 544.70 | 544.70 | -0.37% | 326,610 |
| Jan 16, 2026 | 554.95 | 558.05 | 545.00 | 546.75 | 546.75 | -1.38% | 553,847 |
| Jan 14, 2026 | 555.45 | 558.80 | 552.95 | 554.40 | 554.40 | -0.19% | 250,494 |
| Jan 13, 2026 | 558.85 | 564.00 | 554.00 | 555.45 | 555.45 | -0.32% | 307,388 |
| Jan 12, 2026 | 555.35 | 559.35 | 544.50 | 557.25 | 557.25 | 0.13% | 484,290 |
| Jan 9, 2026 | 563.95 | 564.00 | 555.30 | 556.55 | 556.55 | -1.35% | 375,608 |
| Jan 8, 2026 | 572.00 | 577.80 | 561.05 | 564.15 | 564.15 | -1.29% | 526,321 |
| Jan 7, 2026 | 571.00 | 572.50 | 568.00 | 571.50 | 571.50 | 0.20% | 344,248 |
| Jan 6, 2026 | 578.20 | 581.85 | 569.00 | 570.35 | 570.35 | -1.16% | 435,877 |
| Jan 5, 2026 | 587.55 | 587.60 | 575.75 | 577.05 | 577.05 | -1.80% | 562,506 |
| Jan 2, 2026 | 588.50 | 591.80 | 585.10 | 587.60 | 587.60 | -1.09% | 809,537 |
| Jan 1, 2026 | 567.35 | 621.00 | 567.35 | 594.10 | 594.10 | 4.84% | 10,982,990 |
| Dec 31, 2025 | 564.90 | 571.05 | 564.10 | 566.70 | 566.70 | 0.47% | 248,347 |
| Dec 30, 2025 | 565.00 | 567.15 | 562.50 | 564.05 | 564.05 | -0.15% | 243,328 |
| Dec 29, 2025 | 570.55 | 572.10 | 563.10 | 564.90 | 564.90 | -0.86% | 302,381 |
| Dec 26, 2025 | 565.15 | 585.00 | 563.00 | 569.80 | 569.80 | 0.81% | 842,886 |
| Dec 24, 2025 | 565.10 | 569.35 | 561.00 | 565.20 | 565.20 | 0.32% | 554,316 |
| Dec 23, 2025 | 570.85 | 570.90 | 562.40 | 563.40 | 563.40 | -0.93% | 534,922 |
| Dec 22, 2025 | 573.30 | 573.70 | 567.50 | 568.70 | 568.70 | -0.01% | 506,616 |
| Dec 19, 2025 | 582.00 | 585.60 | 562.75 | 568.75 | 568.75 | -2.27% | 760,702 |
| Dec 18, 2025 | 584.55 | 585.00 | 575.20 | 581.95 | 581.95 | -0.46% | 252,719 |
| Dec 17, 2025 | 586.80 | 590.00 | 580.30 | 584.65 | 584.65 | -0.38% | 232,805 |
| Dec 16, 2025 | 592.00 | 592.50 | 585.10 | 586.90 | 586.90 | -0.95% | 189,273 |
| Dec 15, 2025 | 593.50 | 597.85 | 590.35 | 592.55 | 592.55 | -0.19% | 200,024 |
| Dec 12, 2025 | 589.40 | 597.30 | 589.15 | 593.70 | 593.70 | 1.13% | 288,954 |
| Dec 11, 2025 | 588.00 | 591.25 | 581.55 | 587.05 | 587.05 | -0.31% | 300,210 |
| Dec 10, 2025 | 591.20 | 596.70 | 584.00 | 588.90 | 588.90 | -0.20% | 352,276 |
| Dec 9, 2025 | 574.00 | 594.00 | 570.40 | 590.10 | 590.10 | 2.26% | 635,126 |
| Dec 8, 2025 | 594.00 | 594.05 | 573.00 | 577.05 | 577.05 | -2.71% | 663,922 |
| Dec 5, 2025 | 595.00 | 597.45 | 590.15 | 593.15 | 593.15 | 0.03% | 241,999 |
| Dec 4, 2025 | 592.80 | 597.00 | 591.10 | 593.00 | 593.00 | -0.07% | 231,421 |
| Dec 3, 2025 | 601.50 | 602.25 | 591.00 | 593.40 | 593.40 | -1.37% | 389,279 |
| Dec 2, 2025 | 605.00 | 606.00 | 600.25 | 601.65 | 601.65 | -0.86% | 246,342 |
| Dec 1, 2025 | 609.05 | 610.90 | 604.00 | 606.85 | 606.85 | 0.03% | 290,729 |
| Nov 28, 2025 | 604.30 | 612.80 | 601.05 | 606.65 | 606.65 | 0.54% | 452,534 |
| Nov 27, 2025 | 606.75 | 609.95 | 602.10 | 603.40 | 603.40 | -0.39% | 237,752 |
| Nov 26, 2025 | 607.15 | 609.20 | 604.60 | 605.75 | 605.75 | 0.17% | 233,339 |
| Nov 25, 2025 | 602.00 | 606.75 | 599.05 | 604.75 | 604.75 | 0.47% | 322,649 |
| Nov 24, 2025 | 608.80 | 610.00 | 601.00 | 601.90 | 601.90 | -1.00% | 342,090 |
| Nov 21, 2025 | 610.00 | 611.95 | 605.00 | 608.00 | 608.00 | -0.17% | 394,876 |
| Nov 20, 2025 | 613.90 | 621.40 | 605.90 | 609.05 | 609.05 | -0.24% | 591,539 |
| Nov 19, 2025 | 614.75 | 616.95 | 608.60 | 610.50 | 610.50 | -0.38% | 379,035 |
| Nov 18, 2025 | 622.20 | 625.30 | 611.85 | 612.80 | 612.80 | -1.46% | 530,946 |
| Nov 17, 2025 | 630.00 | 630.00 | 620.60 | 621.85 | 621.85 | -0.53% | 387,009 |
| Nov 14, 2025 | 623.90 | 634.90 | 621.60 | 625.15 | 625.15 | 0.94% | 931,132 |
| Nov 13, 2025 | 622.00 | 628.50 | 617.60 | 619.30 | 619.30 | -0.14% | 539,936 |
| Nov 12, 2025 | 616.00 | 634.30 | 613.80 | 620.15 | 620.15 | 1.23% | 1,180,453 |
| Nov 11, 2025 | 612.90 | 616.00 | 608.45 | 612.60 | 612.60 | 0.30% | 433,082 |
| Nov 10, 2025 | 610.55 | 615.50 | 609.25 | 610.75 | 610.75 | -0.07% | 436,269 |
| Nov 7, 2025 | 615.10 | 617.45 | 607.20 | 611.20 | 611.20 | -1.03% | 629,852 |
| Nov 6, 2025 | 629.10 | 630.00 | 615.90 | 617.55 | 617.55 | -1.84% | 632,993 |
| Nov 4, 2025 | 626.10 | 631.70 | 623.00 | 629.10 | 629.10 | 0.42% | 524,868 |
| Nov 3, 2025 | 631.60 | 634.90 | 625.25 | 626.50 | 626.50 | -0.81% | 507,604 |
| Oct 31, 2025 | 639.00 | 643.95 | 630.00 | 631.60 | 631.60 | -1.10% | 860,568 |
| Oct 30, 2025 | 634.90 | 643.50 | 631.40 | 638.65 | 638.65 | 0.69% | 982,877 |
| Oct 29, 2025 | 620.80 | 675.00 | 613.55 | 634.25 | 634.25 | 2.13% | 8,468,521 |
| Oct 28, 2025 | 622.35 | 624.60 | 618.40 | 621.00 | 621.00 | 0.31% | 438,770 |
| Oct 27, 2025 | 623.00 | 624.00 | 618.00 | 619.05 | 619.05 | -0.56% | 377,483 |
| Oct 24, 2025 | 620.20 | 624.90 | 618.00 | 622.55 | 622.55 | -0.14% | 551,548 |
| Oct 23, 2025 | 629.75 | 629.75 | 622.00 | 623.40 | 623.40 | 0.02% | 549,010 |
| Oct 21, 2025 | 624.00 | 627.35 | 621.00 | 623.30 | 623.30 | 0.42% | 120,665 |
| Oct 20, 2025 | 621.90 | 623.70 | 617.60 | 620.70 | 620.70 | 0.15% | 600,378 |
| Oct 17, 2025 | 622.15 | 639.95 | 617.00 | 619.80 | 619.80 | -0.30% | 1,423,512 |
| Oct 16, 2025 | 621.95 | 628.25 | 620.30 | 621.65 | 621.65 | 0.43% | 507,032 |
| Oct 15, 2025 | 619.20 | 624.70 | 613.70 | 619.00 | 619.00 | 0.36% | 733,685 |
| Oct 14, 2025 | 626.00 | 631.90 | 615.10 | 616.75 | 616.75 | -1.38% | 778,963 |
| Oct 13, 2025 | 625.00 | 628.40 | 620.15 | 625.35 | 625.35 | -0.43% | 713,900 |