Adani Gas Share Price History

Adani Gas

CMP as on 03-Aug-20 15:05

₹ 157.15
3.40 2.21%

Open

₹ 153.10

Turnover (lac)

₹ 3,084

Prev. Close

₹ 153.75

Day's Vol (shares)

₹ 19,62,491

Day's Range (₹)

₹ 151.50
₹ 159.95

CMP as on03-Aug-20 15:03

₹ 157.25
3.65 2.38%

Open

₹ 153.60

Turnover (lac)

₹ 178

Prev. Close

₹ 153.60

Day's Vol (shares)

₹ 1,10,929

Day's Range

₹ 152.35
₹ 159.90

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 ()
31-Jul-2020 153 156 151 154 10,185 160 369,862 4.80 1.25
30-Jul-2020 158 160 150 152 16,941 304 757,820 9.80 -6.20
29-Jul-2020 146 161 145 156 40,901 815 1,169,949 15.90 10.10
28-Jul-2020 146 148 143 146 6,808 102 203,147 4.70 0.50
27-Jul-2020 150 150 144 145 8,211 117 302,449 5.90 -4.80
24-Jul-2020 150 150 146 148 8,414 120 318,327 4.75 -2.80
23-Jul-2020 151 153 150 151 7,575 135 301,831 3 -0.50
22-Jul-2020 153 155 149 151 12,683 218 313,942 6.50 -2
21-Jul-2020 155 156 150 151 9,336 151 406,178 5.95 -3.60
20-Jul-2020 148 155 148 154 12,153 220 448,976 7.10 5.35
17-Jul-2020 147 150 145 148 8,732 122 258,183 4.15 1.25
16-Jul-2020 150 150 143 146 10,574 123 332,154 6.60 -3.80
15-Jul-2020 150 154 148 149 9,036 157 327,869 5.70 -1.50
14-Jul-2020 154 154 148 149 14,363 182 365,097 5.85 -4.90
13-Jul-2020 153 158 152 154 15,117 211 468,872 5.50 1.20
10-Jul-2020 155 156 150 152 14,328 183 497,109 5.45 -2.90
09-Jul-2020 155 158 154 155 9,151 132 323,499 3.50 -0.40
08-Jul-2020 158 161 154 154 12,992 167 454,350 6.50 -3.30
07-Jul-2020 161 162 157 158 15,380 205 591,825 4.55 -3.30
06-Jul-2020 163 165 160 161 12,737 232 494,181 4.50 -1.70
03-Jul-2020 164 167 160 161 15,227 272 598,185 6.40 -3