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 |