Adani Total Gas Share Price History

Adani Total Gas

CMP as on 08-Dec-21 15:54

₹ 1,689.05
60.65 3.72%

Open

₹ 1,635.00

Turnover (lac)

₹ 2,863

Prev. Close

₹ 1,628.40

Day's Vol (shares)

₹ 1,69,487

Day's Range (₹)

₹ 1,630.00
₹ 1,709.00

CMP as on08-Dec-21 15:29

₹ 1,690.00
68.7 4.24%

Open

₹ 1,652.00

Turnover (lac)

₹ 90

Prev. Close

₹ 1,621.30

Day's Vol (shares)

₹ 7,126

Day's Range

₹ 1,621.30
₹ 1,694.95

Adani Total 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 ()
08-Dec-2021 1,635 1,709 1,630 1,689 8,270 286 169,487 79 54.10
07-Dec-2021 1,589 1,635 1,545 1,628 6,379 247 152,770 90 39.20
06-Dec-2021 1,593 1,620 1,513 1,561 6,006 211 133,876 107 -32
03-Dec-2021 1,665 1,669 1,580 1,593 9,059 241 149,220 89 -72
02-Dec-2021 1,640 1,671 1,615 1,658 7,935 813 491,512 56.20 17.80
01-Dec-2021 1,620 1,660 1,584 1,626 6,934 771 472,899 76.20 6.10
30-Nov-2021 1,556 1,657 1,556 1,600 21,974 2,239 1,393,526 101 43.80
29-Nov-2021 1,590 1,600 1,563 1,580 10,044 892 560,206 36.70 -11
26-Nov-2021 1,591 1,659 1,591 1,646 5,453 1,324 802,820 67.80 54.30
25-Nov-2021 1,670 1,675 1,643 1,671 6,165 130 78,133 32 0.70
24-Nov-2021 1,685 1,685 1,631 1,656 2,534 115 69,537 54 -29
23-Nov-2021 1,612 1,682 1,612 1,674 7,181 884 534,112 70 62.10
22-Nov-2021 1,635 1,660 1,610 1,655 6,800 846 512,279 50 19.60
18-Nov-2021 1,636 1,665 1,600 1,657 6,213 1,009 612,007 65 20.90
17-Nov-2021 1,649 1,660 1,611 1,636 4,570 980 593,192 49 -13
16-Nov-2021 1,626 1,660 1,626 1,649 6,222 1,161 703,390 34 22.80
15-Nov-2021 1,680 1,710 1,596 1,646 5,977 833 505,509 114 -34
12-Nov-2021 1,666 1,715 1,643 1,663 7,530 298 177,805 72 -2.80
11-Nov-2021 1,632 1,664 1,578 1,659 10,184 1,142 690,962 85.80 26.90
10-Nov-2021 1,580 1,625 1,577 1,611 7,115 235 146,069 48 31.20
09-Nov-2021 1,515 1,577 1,507 1,575 7,980 401 257,697 69.90 60.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity