Adani Total Gas Limited (NSE:ATGL)
India
· Delayed Price · Currency is INR 656.95
+3.10 (0.47%)
Apr 29, 2026, 3:30 PM IST
Adani Total Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 658.00 | 679.95 | 657.10 | 665.40 | - | 1.77% | 3,336,205 |
| Apr 28, 2026 | 639.00 | 684.90 | 636.85 | 653.85 | 653.85 | 2.87% | 15,861,510 |
| Apr 27, 2026 | 632.00 | 649.00 | 626.00 | 635.60 | 635.60 | 1.40% | 3,229,223 |
| Apr 24, 2026 | 625.00 | 629.70 | 604.40 | 626.85 | 626.85 | 0.83% | 2,586,116 |
| Apr 23, 2026 | 629.00 | 638.00 | 620.10 | 621.70 | 621.70 | -1.18% | 2,315,288 |
| Apr 22, 2026 | 615.75 | 633.55 | 614.00 | 629.10 | 629.10 | 2.35% | 2,992,016 |
| Apr 21, 2026 | 621.00 | 631.70 | 612.50 | 614.65 | 614.65 | -0.92% | 1,844,260 |
| Apr 20, 2026 | 634.35 | 640.50 | 611.05 | 620.35 | 620.35 | -1.98% | 3,748,704 |
| Apr 17, 2026 | 610.00 | 649.50 | 602.10 | 632.90 | 632.90 | 5.91% | 8,867,488 |
| Apr 16, 2026 | 589.90 | 603.00 | 582.50 | 597.60 | 597.60 | 1.96% | 3,797,212 |
| Apr 15, 2026 | 585.00 | 590.95 | 573.05 | 586.10 | 586.10 | 2.39% | 2,469,791 |
| Apr 13, 2026 | 551.05 | 593.45 | 551.05 | 572.40 | 572.40 | -1.49% | 4,867,094 |
| Apr 10, 2026 | 552.95 | 585.60 | 551.40 | 581.05 | 581.05 | 5.66% | 7,676,199 |
| Apr 9, 2026 | 554.00 | 554.65 | 544.25 | 549.90 | 549.90 | -1.63% | 1,974,221 |
| Apr 8, 2026 | 522.55 | 589.00 | 522.55 | 559.00 | 559.00 | 7.59% | 15,289,750 |
| Apr 7, 2026 | 521.00 | 527.70 | 516.15 | 519.55 | 519.55 | -0.75% | 994,818 |
| Apr 6, 2026 | 520.05 | 526.00 | 512.80 | 523.45 | 523.45 | 0.65% | 1,709,257 |
| Apr 2, 2026 | 515.00 | 522.55 | 509.15 | 520.05 | 520.05 | -0.16% | 1,382,666 |
| Apr 1, 2026 | 530.00 | 530.00 | 513.30 | 520.90 | 520.90 | 2.15% | 1,854,124 |
| Mar 30, 2026 | 527.10 | 537.65 | 502.45 | 509.95 | 509.95 | -3.62% | 3,244,731 |
| Mar 27, 2026 | 521.95 | 553.50 | 511.50 | 529.10 | 529.10 | 1.59% | 11,384,740 |
| Mar 25, 2026 | 529.00 | 531.40 | 518.05 | 520.80 | 520.80 | -0.21% | 2,035,564 |
| Mar 24, 2026 | 532.00 | 534.70 | 508.65 | 521.90 | 521.90 | 1.62% | 3,665,140 |
| Mar 23, 2026 | 547.50 | 547.50 | 510.10 | 513.60 | 513.60 | -6.94% | 3,898,645 |
| Mar 20, 2026 | 576.15 | 592.30 | 545.00 | 551.90 | 551.90 | -0.76% | 13,348,690 |
| Mar 19, 2026 | 535.65 | 580.00 | 517.70 | 556.15 | 556.15 | 7.85% | 50,297,130 |
| Mar 18, 2026 | 520.00 | 520.40 | 508.05 | 515.65 | 515.65 | -0.23% | 2,891,422 |
| Mar 17, 2026 | 525.70 | 533.70 | 490.00 | 516.85 | 516.85 | -1.00% | 8,611,067 |
| Mar 16, 2026 | 588.95 | 604.30 | 514.10 | 522.05 | 522.05 | -7.75% | 18,277,890 |
| Mar 13, 2026 | 624.00 | 644.85 | 554.00 | 565.90 | 565.90 | -6.86% | 31,842,440 |
| Mar 12, 2026 | 594.00 | 651.00 | 589.90 | 607.60 | 607.60 | 7.18% | 48,585,910 |
| Mar 11, 2026 | 479.00 | 566.90 | 474.90 | 566.90 | 566.90 | 19.99% | 18,960,810 |
| Mar 10, 2026 | 468.95 | 478.00 | 463.45 | 472.45 | 472.45 | 0.97% | 793,303 |
| Mar 9, 2026 | 481.00 | 481.00 | 462.80 | 467.90 | 467.90 | -3.06% | 476,128 |
| 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 |