Adani Gas Share Price History

Adani Gas

CMP as on 25-Sep-20 15:59

₹ 183.75
8.50 4.85%

Open

₹ 176.25

Turnover (lac)

₹ 2,728

Prev. Close

₹ 175.25

Day's Vol (shares)

₹ 14,84,675

Day's Range (₹)

₹ 176.25
₹ 184.85

CMP as on25-Sep-20 15:44

₹ 183.80
8.6 4.91%

Open

₹ 180.50

Turnover (lac)

₹ 178

Prev. Close

₹ 175.20

Day's Vol (shares)

₹ 55,498

Day's Range

₹ 177.50
₹ 184.90

Adani Gas Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 176 185 176 184 14,295 270 422,238 8.60 7.50
24-Sep-2020 184 184 174 175 18,678 272 603,814 9.55 -8.30
23-Sep-2020 191 195 182 186 18,826 335 571,278 13 -4.60
22-Sep-2020 188 190 177 188 25,642 454 797,733 13.10 0.75
21-Sep-2020 195 197 182 186 30,250 421 837,735 14.40 -8.30
18-Sep-2020 202 205 192 193 28,395 844 3,096,289 12.70 -8.90
17-Sep-2020 203 205 200 200 16,636 262 491,754 4.85 -2.20
16-Sep-2020 208 210 203 205 17,694 479 1,136,253 7.30 -3.70
15-Sep-2020 206 209 205 207 21,146 420 892,455 4.40 1.40
14-Sep-2020 210 215 202 204 47,307 961 1,823,375 12.90 -5.50
11-Sep-2020 208 210 202 207 31,520 735 841,695 8.30 -0.50
10-Sep-2020 201 211 200 208 71,654 1,670 1,913,528 10.70 7.45
09-Sep-2020 190 200 186 198 44,997 1,038 1,147,646 13.70 8.20
08-Sep-2020 196 197 190 191 20,068 380 573,081 7.25 -5.10
07-Sep-2020 190 197 188 195 27,737 532 715,882 8.25 4.90
04-Sep-2020 186 201 183 188 64,724 1,486 1,523,975 18.40 2.05
03-Sep-2020 191 198 186 190 36,070 772 1,112,597 12.50 -1.50
02-Sep-2020 179 194 178 190 53,183 1,009 1,427,657 16.60 11.10
01-Sep-2020 172 179 168 177 15,945 275 633,744 10.30 5.50
31-Aug-2020 187 189 168 170 32,419 575 1,203,625 20.70 -17
28-Aug-2020 187 191 184 187 19,988 438 683,288 7.10 0
27-Aug-2020 188 191 183 185 20,001 357 621,928 7.45 -3.10
26-Aug-2020 185 197 182 186 47,572 1,246 1,607,747 14.30 1.35