iifl-logo

Adani Total Gas Ltd Historical Data

584.6
(-1.22%)
Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adani Total Gas Ltd Historical Data

10/07/2025calendar-icon
10/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

11-Jul-2025

652

655.5641.1644.7516,70227,73,49,992.11,68,801

14-Jul-2025

649.9

656640646.720,72143,74,69,712.452,05,729

15-Jul-2025

651

653.45645.5647.7514,41530,33,13,771.351,65,095

16-Jul-2025

649.8

662.75649659.923,24955,90,66,136.73,09,759

17-Jul-2025

662

666.9656.15661.6520,49644,59,60,8622,08,343

18-Jul-2025

662.55

664.6649.15653.4517,74031,40,09,099.351,33,313

21-Jul-2025

655

661.9648657.7514,89127,35,14,164.51,46,262

22-Jul-2025

661.9

662.3645646.9518,86728,98,92,245.81,77,885

23-Jul-2025

651.8

654.9647.3652.116,40125,97,01,5081,41,736

24-Jul-2025

652

655.35642.5644.7512,81620,84,93,9621,13,977

25-Jul-2025

645.3

647.45622.1624.124,46534,95,80,040.652,81,622

28-Jul-2025

627.95

638.9621.1625.6525,45338,41,36,379.451,38,579

29-Jul-2025

628.95

631618629.3523,15838,86,53,250.951,08,486

30-Jul-2025

633

636.1623.55625.1513,60720,80,57,133.9583,956

31-Jul-2025

620

621.5602.45604.131,09559,34,70,3324,24,903

01-Aug-2025

617

617592.7595.428,32450,01,38,560.952,46,530

04-Aug-2025

600.85

607.15594.05606.119,68228,94,00,031.351,35,377

05-Aug-2025

604

608593.7595.8518,86827,83,42,020.551,76,970

06-Aug-2025

597.1

598.8586.558916,31123,94,03,717.451,18,665

07-Aug-2025

589

594.75577.1591.8528,37337,09,02,587.91,97,656

08-Aug-2025

595

598.95582584.616,05925,66,17,387.751,39,649

Adani Total Gas: Related NEWS

Adani Total Gas Jumps Over 7% as Rally Extends to Fifth Straight Session
27 Jun 2025|04:30 PM

More than 97 lakh shares changed hands during the session far higher than the weekly average of 21 lakh and well above the monthly average of 14 lakh.

Read More
Top Stocks for Today - 26th June 2025
26 Jun 2025|06:58 AM

Here are some of the stocks that may see significant price movement today: KNR Construction, Reliance Infrastructure, Adani Total Gas, etc.

Read More
Adani stocks rebound 7% as investors anticipate a strong case
25 Nov 2024|12:11 PM

Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.

Read More
Adani Total Gas Secures $375M Global Financing to Expand City Gas Network
23 Sep 2024|12:15 PM

ATGL aims to support India’s transition to a gas-based economy through this infrastructure development.

Read More
Adani Total Gas Q1 net profit jumps ~14% y-o-y
30 Jul 2024|11:24 AM

The company's CNG (compressed natural gas) volume climbed by 20% year on year as its network expanded across numerous geographical areas.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.