BSE - Delayed Quote
INR
Adani Total Gas Limited (ATGL.BO)
549.30
+15.05
(+2.82%)
At close: November 2 at 3:50:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
547.60
547.60
531.75
534.25
534.25
67,081
Oct 29, 2026
533.45
549.50
533.10
547.00
547.00
54,988
Oct 28, 2026
536.55
538.65
530.00
532.45
532.45
24,472
Oct 27, 2026
533.05
539.75
531.15
537.30
537.30
43,543
Oct 26, 2026
525.55
538.15
520.00
531.85
531.85
49,687
Oct 23, 2026
559.85
559.85
520.80
529.45
529.45
156,828
Oct 22, 2026
558.00
558.70
549.00
553.30
553.30
37,411
Oct 21, 2026
573.80
573.80
555.50
559.20
559.20
28,891
Oct 19, 2026
579.05
581.45
572.00
573.25
573.25
40,807
Oct 16, 2026
579.00
585.00
572.75
579.55
579.55
56,460
Oct 15, 2026
581.60
581.65
575.20
577.25
577.25
21,957
Oct 14, 2026
572.40
583.50
567.40
581.35
581.35
82,583
Oct 13, 2026
564.40
573.80
561.00
572.40
572.40
30,036
Oct 12, 2026
566.65
572.80
561.80
563.00
563.00
37,092
Oct 9, 2026
563.25
572.35
562.00
563.45
563.45
31,690
Oct 8, 2026
582.15
584.35
560.85
561.95
561.95
99,482
Oct 7, 2026
589.70
595.90
580.50
582.20
582.20
40,259
Oct 6, 2026
585.90
592.70
583.90
588.25
588.25
26,890
Oct 5, 2026
586.15
593.05
579.00
582.55
582.55
75,510
Oct 1, 2026
591.00
594.00
572.10
583.15
583.15
59,153
Sep 30, 2026
593.65
602.80
589.20
592.50
592.50
63,498
Sep 29, 2026
596.00
599.45
586.00
589.00
589.00
78,877
Sep 28, 2026
611.90
611.90
593.35
594.65
594.65
37,019
Sep 25, 2026
613.60
629.95
606.00
610.80
610.80
35,543
Sep 24, 2026
624.55
624.55
611.60
612.30
612.30
29,370
Sep 23, 2026
630.65
633.10
623.00
625.20
625.20
56,623
Sep 22, 2026
644.90
647.00
622.25
626.15
626.15
123,053
Sep 21, 2026
661.95
661.95
629.30
639.10
639.10
306,453
Sep 18, 2026
588.90
674.80
588.90
660.65
660.65
2,031,715
Sep 17, 2026
590.00
590.00
582.40
586.85
586.85
22,494
Sep 16, 2026
581.00
597.50
580.50
586.35
586.35
45,259
Sep 15, 2026
594.80
602.85
578.00
579.95
579.95
75,582
Sep 11, 2026
600.00
600.75
592.80
594.80
594.80
66,740
Sep 10, 2026
613.30
615.80
601.30
602.90
602.90
29,652
Sep 9, 2026
618.95
624.80
608.20
612.05
612.05
67,730
Sep 8, 2026
603.75
612.00
602.25
608.90
608.90
860,676
Sep 7, 2026
614.00
616.75
602.25
603.80
603.80
74,041
Sep 4, 2026
620.85
620.85
611.00
612.45
612.45
833,743
Sep 3, 2026
618.50
621.65
600.50
611.95
611.95
759,168
Sep 2, 2026
614.05
624.65
604.20
614.75
614.75
81,241
Sep 1, 2026
628.40
629.30
611.00
614.00
614.00
48,795
Aug 31, 2026
633.00
639.30
615.00
620.70
620.70
93,033
Aug 28, 2026
643.10
645.00
635.20
637.00
637.00
54,937
Aug 27, 2026
644.00
647.65
639.00
645.65
645.65
35,886
Aug 26, 2026
643.20
654.60
639.00
643.45
643.45
86,595
Aug 25, 2026
637.75
644.80
635.70
641.35
641.35
53,689
Aug 24, 2026
646.60
654.40
637.70
639.85
639.85
74,338
Aug 21, 2026
658.45
658.50
645.00
646.30
646.30
98,379
Aug 20, 2026
668.75
668.75
656.00
658.20
658.20
61,045
Aug 19, 2026
648.50
687.90
648.50
663.85
663.85
537,978
Aug 18, 2026
650.40
654.35
645.50
647.70
647.70
20,383
Aug 17, 2026
651.55
652.70
645.65
646.85
646.85
29,651
Aug 14, 2026
654.65
660.70
651.95
653.50
653.50
58,025
Aug 13, 2026
660.35
671.70
653.00
655.25
655.25
74,706
Aug 12, 2026
669.85
670.00
656.60
660.75
660.75
30,648
Aug 11, 2026
667.55
674.30
663.00
666.00
666.00
124,538
Aug 10, 2026
657.55
665.25
651.75
660.40
660.40
24,673
Aug 7, 2026
659.80
663.55
656.10
656.80
656.80
28,747
Aug 6, 2026
660.05
664.25
655.20
660.05
660.05
82,730
Aug 5, 2026
668.95
671.85
656.75
660.40
660.40
75,152
Aug 4, 2026
673.80
674.40
664.00
667.10
667.10
79,721
Aug 3, 2026
658.90
677.75
654.15
667.65
667.65
80,370
Jul 31, 2026
657.60
657.60
648.00
651.40
651.40
39,005
Jul 30, 2026
650.65
654.25
645.80
649.85
649.85
76,439
Jul 29, 2026
646.15
660.85
646.00
656.50
656.50
115,379
Jul 28, 2026
665.20
665.20
644.00
645.60
645.60
44,565
Jul 27, 2026
658.15
665.50
658.15
660.20
660.20
79,023
Jul 24, 2026
653.00
663.70
648.85
653.20
653.20
105,585
Jul 23, 2026
681.00
682.00
659.00
664.05
664.05
164,610
Jul 22, 2026
700.95
701.85
676.45
682.00
682.00
191,597
Jul 21, 2026
716.85
718.40
690.35
699.35
699.35
116,327
Jul 20, 2026
712.65
717.00
707.80
712.70
712.70
97,154
Jul 17, 2026
710.05
715.50
702.50
706.65
706.65
117,864
Jul 16, 2026
719.05
721.35
705.50
707.90
707.90
59,150
Jul 15, 2026
727.75
728.85
713.15
715.30
715.30
76,350
Jul 14, 2026
720.40
741.05
717.00
721.50
721.50
150,356
Jul 13, 2026
720.00
735.00
713.15
720.80
720.80
175,851
Jul 10, 2026
707.00
749.95
704.50
724.05
724.05
521,222
Jul 9, 2026
701.55
712.70
698.90
700.95
700.95
127,401
Jul 8, 2026
709.25
722.45
694.60
698.85
698.85
147,813
Jul 7, 2026
725.50
730.60
706.00
710.85
710.85
180,220
Jul 6, 2026
725.05
734.00
719.70
724.55
724.55
139,078
Jul 3, 2026
737.00
738.55
719.25
721.75
721.75
159,421
Jul 2, 2026
732.60
745.00
729.00
733.70
733.70
243,796
Jul 1, 2026
727.25
746.35
723.15
734.25
734.25
257,605
Jun 30, 2026
730.55
734.00
718.10
732.05
732.05
210,971
Jun 29, 2026
711.60
740.00
698.80
733.40
733.40
205,772
Jun 25, 2026
724.65
733.90
714.80
719.35
719.35
114,098
Jun 24, 2026
719.60
726.25
708.90
719.30
719.30
191,949
Jun 23, 2026
733.75
736.40
712.70
716.25
716.25
235,369
Jun 22, 2026
728.00
737.00
717.20
733.50
733.50
285,837
Jun 19, 2026
737.30
741.90
721.20
728.55
728.55
260,822
Jun 18, 2026
704.00
738.85
690.55
722.05
722.05
525,401
Jun 17, 2026
715.05
717.50
701.00
702.85
702.85
205,658
Jun 16, 2026
722.20
724.20
704.90
713.45
713.45
336,408
Jun 15, 2026
742.55
745.00
718.00
720.70
720.70
227,974
Jun 12, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
728.20
735.80
718.30
728.25
728.25
277,798
Jun 11, 2026
725.15
753.00
714.00
716.00
715.75
502,346
Jun 10, 2026
755.80
762.80
725.00
729.00
728.75
452,764
Jun 9, 2026
740.00
758.00
738.15
752.20
751.94
482,210
Jun 8, 2026
748.05
760.00
728.75
734.50
734.24
478,401
Jun 5, 2026
745.65
770.00
741.00
762.25
761.98
848,601
Jun 4, 2026
721.45
753.00
720.00
744.15
743.89
576,567
Jun 3, 2026
740.85
745.70
700.00
717.25
717.00
451,063
Jun 2, 2026
731.95
752.50
715.30
737.75
737.49
1,180,796
Jun 1, 2026
790.20
803.90
728.20
733.85
733.59
1,280,464
May 29, 2026
824.25
859.70
762.75
772.55
772.28
3,669,229
May 27, 2026
719.90
829.35
714.00
808.10
807.82
3,448,100
May 26, 2026
664.80
731.50
657.00
712.95
712.70
1,675,244
May 25, 2026
658.75
666.60
652.80
658.80
658.57
333,872
May 22, 2026
639.95
659.90
635.95
651.95
651.72
286,114
May 21, 2026
618.85
654.95
614.35
638.05
637.83
486,032
May 20, 2026
619.75
619.75
601.10
610.00
609.79
156,183
May 19, 2026
624.00
636.25
613.95
622.60
622.38
239,517
May 18, 2026
612.25
615.80
596.50
609.95
609.74
102,413
May 15, 2026
641.30
657.00
607.00
615.65
615.44
598,207
May 14, 2026
611.75
618.50
601.95
612.70
612.49
116,895
May 13, 2026
593.05
616.95
590.00
606.45
606.24
190,414
May 12, 2026
617.75
623.20
589.05
591.30
591.09
194,377
May 11, 2026
621.80
627.35
615.75
620.95
620.73
193,197
May 8, 2026
645.00
648.45
630.00
633.70
633.48
98,841
May 7, 2026
656.35
657.10
641.10
644.20
643.98
100,091
May 6, 2026
653.80
657.50
641.00
650.95
650.72
221,717
May 5, 2026
643.60
653.60
636.85
647.35
647.12
283,002
May 4, 2026
641.90
665.80
638.10
643.35
643.13
517,428
Apr 30, 2026
656.10
659.90
625.25
634.75
634.53
421,264
Apr 29, 2026
656.75
679.50
651.00
657.00
656.77
557,892
Apr 28, 2026
640.05
684.95
638.15
654.00
653.77
1,508,516
Apr 27, 2026
631.20
648.65
625.80
636.10
635.88
466,851
Apr 24, 2026
625.95
629.45
604.35
627.00
626.78
327,354
Apr 23, 2026
627.60
638.00
620.00
621.80
621.58
284,463
Apr 22, 2026
614.90
633.15
614.25
629.25
629.03
380,350
Apr 21, 2026
620.40
631.50
613.00
614.85
614.64
238,072
Apr 20, 2026
633.20
640.70
612.10
620.55
620.33
372,095
Apr 17, 2026
610.00
649.00
602.25
632.90
632.68
907,374
Apr 16, 2026
592.05
602.70
583.00
597.95
597.74
265,046
Apr 15, 2026
581.45
591.00
573.40
585.85
585.65
356,878
Apr 13, 2026
558.45
593.00
554.55
572.70
572.50
357,389
Apr 10, 2026
552.40
585.25
551.05
580.70
580.50
660,798
Apr 9, 2026
556.05
556.05
544.10
549.90
549.71
159,070
Apr 8, 2026
539.90
589.20
527.00
558.80
558.60
948,947
Apr 7, 2026
520.35
527.50
516.90
519.35
519.17
133,752
Apr 6, 2026
521.40
525.80
513.00
523.65
523.47
127,535
Apr 2, 2026
511.15
522.25
509.00
519.80
519.62
226,705
Apr 1, 2026
529.85
529.85
514.00
521.10
520.92
242,076
Mar 30, 2026
525.20
537.30
504.00
509.80
509.62
633,180
Mar 27, 2026
520.50
553.80
511.65
529.45
529.27
1,248,402
Mar 25, 2026
528.55
531.70
518.75
521.45
521.27
211,016
Mar 24, 2026
532.15
535.00
509.00
521.50
521.32
472,026
Mar 23, 2026
547.90
547.90
510.10
513.35
513.17
380,660
Mar 20, 2026
576.05
591.25
545.85
551.55
551.36
1,870,318
Mar 19, 2026
530.10
580.45
519.05
555.65
555.46
5,520,391
Mar 18, 2026
520.00
520.00
508.70
515.95
515.77
317,257
Mar 17, 2026
525.05
533.35
501.00
516.90
516.72
677,849
Mar 16, 2026
585.30
604.40
513.85
521.55
521.37
1,696,757
Mar 13, 2026
626.05
644.55
553.15
563.90
563.70
3,854,316
Mar 12, 2026
591.00
650.00
591.00
606.90
606.69
6,920,547
Mar 11, 2026
479.55
569.20
474.75
569.20
569.00
2,426,263
Mar 10, 2026
468.45
478.90
463.80
474.35
474.18
32,079
Mar 9, 2026
482.30
482.30
462.65
467.65
467.49
39,248
Mar 6, 2026
484.00
491.85
481.00
482.50
482.33
54,316
Mar 5, 2026
481.00
486.25
477.80
483.75
483.58
91,529
Mar 4, 2026
485.65
485.70
477.15
481.10
480.93
86,145
Mar 2, 2026
453.50
497.15
453.50
492.85
492.68
172,338
Feb 27, 2026
512.95
517.65
511.00
512.00
511.82
15,146
Feb 26, 2026
516.00
519.75
513.60
515.95
515.77
25,554
Feb 25, 2026
521.15
523.50
513.20
515.15
514.97
35,720
Feb 24, 2026
524.95
524.95
515.20
518.15
517.97
19,094
Feb 23, 2026
519.85
527.80
519.85
525.55
525.37
40,878
Feb 20, 2026
522.85
524.60
518.00
519.40
519.22
42,942
Feb 19, 2026
531.00
533.55
520.00
522.35
522.17
37,132
Feb 18, 2026
533.00
536.00
528.75
531.05
530.86
12,707
Feb 17, 2026
528.90
535.50
525.90
533.75
533.56
13,726
Feb 16, 2026
519.90
530.25
515.05
528.80
528.62
59,455
Feb 13, 2026
535.00
535.00
518.45
520.10
519.92
23,140
Feb 12, 2026
542.40
542.45
533.25
535.90
535.71
18,536
Feb 11, 2026
542.65
547.75
539.50
542.05
541.86
35,390
Feb 10, 2026
547.60
548.80
540.00
543.35
543.16
60,077
Feb 9, 2026
553.70
564.00
544.05
545.95
545.76
33,775
Feb 6, 2026
549.45
551.45
540.45
543.40
543.21
22,685
Feb 5, 2026
549.30
552.85
543.15
545.35
545.16
54,080
Feb 4, 2026
539.90
553.00
537.65
548.90
548.71
50,700
Feb 3, 2026
550.00
558.10
537.65
542.30
542.11
132,424
Feb 2, 2026
525.05
525.75
511.00
518.85
518.67
42,860
Jan 30, 2026
526.05
531.45
520.00
526.95
526.77
74,991
Jan 29, 2026
529.05
536.10
522.20
527.10
526.92
108,392
Jan 28, 2026
525.55
533.50
519.70
529.95
529.76
81,141
Jan 27, 2026
529.95
536.50
512.70
525.50
525.32
130,362
Jan 23, 2026
551.00
551.00
507.00
517.10
516.92
296,428
Jan 22, 2026
531.15
554.25
531.15
548.40
548.21
38,896
Jan 21, 2026
531.10
537.05
523.00
528.05
527.87
151,615
Jan 20, 2026
545.00
548.25
530.05
532.85
532.66
113,529
Jan 19, 2026
551.55
551.55
541.80
545.15
544.96
42,485
Jan 16, 2026
552.65
557.55
544.65
546.20
546.01
111,113
Jan 14, 2026
556.85
558.80
553.00
554.55
554.36
60,184
Jan 13, 2026
556.95
564.10
554.25
555.80
555.61
22,185
Jan 12, 2026
556.65
559.35
544.25
556.90
556.71
100,814
Jan 9, 2026
566.45
566.45
555.05
556.80
556.61
105,020
Jan 8, 2026
571.75
577.80
561.90
564.35
564.15
95,817
Jan 7, 2026
575.75
575.75
568.00
571.75
571.55
25,541
Jan 6, 2026
579.70
581.70
568.65
569.95
569.75
93,370
Jan 5, 2026
585.65
587.00
575.80
577.15
576.95
141,332
Jan 2, 2026
591.55
591.55
578.90
587.95
587.74
149,290
Jan 1, 2026
570.45
620.65
567.10
594.30
594.09
983,318
Dec 31, 2025
565.00
571.15
564.45
567.00
566.80
56,469
Dec 30, 2025
565.20
567.40
562.15
564.05
563.85
46,391
Dec 29, 2025
569.40
571.90
564.00
565.15
564.95
64,982
Dec 26, 2025
565.05
584.45
563.40
570.20
570.00
48,069
Dec 24, 2025
564.25
569.05
561.00
565.05
564.85
79,392
Dec 23, 2025
570.00
570.95
562.55
563.40
563.20
116,748
Dec 22, 2025
571.70
574.15
567.45
568.75
568.55
101,351
Dec 19, 2025
580.45
585.60
562.25
568.80
568.60
95,076
Dec 18, 2025
583.15
585.00
575.20
581.95
581.75
18,354
Dec 17, 2025
586.15
588.35
580.10
584.10
583.90
47,544
Dec 16, 2025
590.25
591.25
586.00
587.40
587.19
8,865
Dec 15, 2025
592.10
598.00
590.95
592.25
592.04
36,554
Dec 12, 2025
588.70
597.25
588.70
593.75
593.54
14,454
Dec 11, 2025
587.50
591.70
581.55
586.90
586.70
49,641
Dec 10, 2025
588.45
596.25
583.85
589.65
589.44
20,921
Dec 9, 2025
570.40
593.90
570.40
588.70
588.49
71,414
Dec 8, 2025
594.00
594.00
573.25
579.20
579.00
61,049
Dec 5, 2025
594.05
596.95
590.20
592.90
592.69
13,784
Dec 4, 2025
592.15
596.95
591.15
592.95
592.74
42,843
Dec 3, 2025
602.00
602.10
591.55
593.40
593.19
57,931
Dec 2, 2025
606.90
606.90
600.50
601.80
601.59
35,692
Dec 1, 2025
609.00
611.05
604.05
607.25
607.04
13,046
Nov 28, 2025
604.00
612.25
601.00
606.30
606.09
60,146
Nov 27, 2025
606.25
609.15
602.55
603.50
603.29
41,481
Nov 26, 2025
607.00
609.00
605.00
606.10
605.89
46,487
Nov 25, 2025
602.00
607.00
599.00
604.75
604.54
25,103
Nov 24, 2025
608.15
620.00
601.00
601.70
601.49
25,794
Nov 21, 2025
610.00
611.40
600.95
607.80
607.59
88,623
Nov 20, 2025
612.20
621.35
606.65
609.80
609.59
81,073
Nov 19, 2025
614.15
616.45
608.75
610.75
610.54
66,151
Nov 18, 2025
627.95
627.95
611.80
612.80
612.59
91,609
Nov 17, 2025
628.15
629.30
620.70
622.05
621.83
96,798
Nov 14, 2025
625.85
635.10
621.90
625.25
625.03
65,178
Nov 13, 2025
620.30
628.20
617.20
619.00
618.78
80,351
Nov 12, 2025
619.80
633.90
613.95
621.10
620.88
201,747
Nov 11, 2025
610.55
615.70
608.15
612.75
612.54
31,044
Nov 10, 2025
611.25
615.30
608.85
610.40
610.19
60,972
Nov 7, 2025
617.60
617.70
607.80
611.30
611.09
104,944
Nov 6, 2025
628.70
628.75
615.65
617.60
617.38
46,587
Nov 4, 2025
626.70
631.45
622.85
628.75
628.53
99,310
Nov 3, 2025
632.10
634.80
625.50
626.55
626.33
73,513
