Adani Total Gas Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
04-09-2026 Friday	BSE Sensex : 76,515.43 +362.57 +0.48%		NSE Nifty 50 : 23,897.70 +24.25 +0.1%		USD - INR 1 $ = Rs 94.47	Find Stock
Share Price in Google :	Adani Total Gas Limited		MCap (aprox) 67385.5 Crores	Symbol : ATGL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.9%	-8.2%	-15.2%	-17.7%		2.8%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-09-26	Fri	612.35	-1.7	445.85k	-0.3%
03-09-26	Thu	614.05	-0.9	486.9k	-0.1%	Data Update : 7 PM
02-09-26	Wed	614.95	1.3	776.94k	0.2%	04-09-26 : 612.35
01-09-26	Tue	613.65	-7.55	730.04k	-1.2%
31-08-26	Mon	621.2	-15.3	785.69k	-2.4%	Compared to  :  26-08-26 643.7
28-08-26	Fri	636.5	-8.85	302.89k	-1.4%
27-08-26	Thu	645.35	1.65	734.23k	0.3%	7 Days %
26-08-26	Wed	643.7	3.45	737.11k	0.5%	-4.9%
25-08-26	Tue	640.25	0.65	483.23k	0.1%
24-08-26	Mon	639.6	-6.5	451.89k	-1.0%	Compared to  :  04-08-26 666.95
21-08-26	Fri	646.1	-11.55	774.13k	-1.8%
20-08-26	Thu	657.65	-6.6	664.26k	-1.0%	1 Month %
19-08-26	Wed	664.25	16.95	8.51m	2.6%	-8.2%
18-08-26	Tue	647.3	0.4	343.49k	0.1%	.
17-08-26	Mon	646.9	-7.15	363.27k	-1.1%	Compared to  :  03-07-26 721.75
14-08-26	Fri	654.05	-1	469.32k	-0.2%
13-08-26	Thu	655.05	-5.3	517.53k	-0.8%	2 Months %
12-08-26	Wed	660.35	-5.8	878.47k	-0.9%	-15.2%
11-08-26	Tue	666.15	6.05	979.08k	0.9%
10-08-26	Mon	660.1	2.55	480.8k	0.4%	Compared to  :  04-06-26 744.05
07-08-26	Fri	657.55	-2.7	427.28k	-0.4%
06-08-26	Thu	660.25	-0.1	373.84k	0.0%	3 Months %
05-08-26	Wed	660.35	-6.6	488.63k	-1.0%	-17.7%
04-08-26	Tue	666.95	-0.65	581.97k	-0.1%
03-08-26	Mon	667.6	16.15	1.24m	2.5%	Compared to  :  04-03-26
31-07-26	Fri	651.45	1.3	460.46k	0.2%
30-07-26	Thu	650.15	-5.75	575.3k	-0.9%	6 Months %
29-07-26	Wed	655.9	10.35	770.64k	1.6%
28-07-26	Tue	645.55	-14.95	697.24k	-2.3%
27-07-26	Mon	660.5	7.65	671.24k	1.2%	Compared to  :  04-09-25 595.85
24-07-26	Fri	652.85	-9.75	1.06m	-1.5%
23-07-26	Thu	662.6	-19	1.55m	-2.8%	1 year %
22-07-26	Wed	681.6	-18.8	2.12m	-2.7%	2.8%
21-07-26	Tue	700.4	-12.5	1.83m	-1.8%
20-07-26	Mon	712.9	6.3	763.62k	0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-07-26	Fri	706.6	-1.1	1.18m	-0.2%
16-07-26	Thu	707.7	-7.7	1.23m	-1.1%
15-07-26	Wed	715.4	-6.2	1.24m	-0.9%
14-07-26	Tue	721.6	0.65	3.05m	0.1%
13-07-26	Mon	720.95	-2.95	1.51m	-0.4%
10-07-26	Fri	723.9	23.25	6.36m	3.3%
09-07-26	Thu	700.65	2	1.88m	0.3%
08-07-26	Wed	698.65	-12.55	1.81m	-1.8%
07-07-26	Tue	711.2	-13.05	1.1m	-1.8%
06-07-26	Mon	724.25	2.5	1.57m	0.3%
03-07-26	Fri	721.75	-11.7	1.27m	-1.6%
02-07-26	Thu	733.45	-0.55	1.76m	-0.1%
01-07-26	Wed	734	2.45	2.67m	0.3%
30-06-26	Tue	731.55	-0.1	1.99m	0.0%
29-06-26	Mon	731.65	11.85	3.42m	1.6%
25-06-26	Thu	719.8	0.4	1.74m	0.1%
24-06-26	Wed	719.4	3.35	1.62m	0.5%
23-06-26	Tue	716.05	-17.35	2.01m	-2.4%
22-06-26	Mon	733.4	6.1	2.64m	0.8%
19-06-26	Fri	727.3	2.95	3.48m	0.4%
18-06-26	Thu	724.35	21.7	5.13m	3.1%
17-06-26	Wed	702.65	-11.05	2.11m	-1.5%
16-06-26	Tue	713.7	-6.35	2.66m	-0.9%
15-06-26	Mon	720.05	-8.45	2.63m	-1.2%
12-06-26	Fri	728.5	12.35	3.25m	1.7%
11-06-26	Thu	716.15	-12.25	6.82m	-1.7%
10-06-26	Wed	728.4	-23.75	5.35m	-3.2%
09-06-26	Tue	752.15	17.95	6.43m	2.4%
08-06-26	Mon	734.2	-28.05	4.65m	-3.7%
05-06-26	Fri	762.25	18.2	10.07m	2.4%
04-06-26	Thu	744.05	26.45	9.66m	3.7%
03-06-26	Wed	717.6	-20.55	7.96m	-2.8%
02-06-26	Tue	738.15	4.35	15.74m	0.6%
01-06-26	Mon	733.8	-39.5	19.24m	-5.1%
29-05-26	Fri	773.3	-35.25	44.78m	-4.4%
27-05-26	Wed	808.55	95.45	57.32m	13.4%
26-05-26	Tue	713.1	53.95	29.04m	8.2%
25-05-26	Mon	659.15	6.35	3.3m	1.0%
22-05-26	Fri	652.8	14.7	5.88m	2.3%
21-05-26	Thu	638.1	27.5	11.45m	4.5%
20-05-26	Wed	610.6	-12.7	2.63m	-2.0%
19-05-26	Tue	623.3	13.2	3.83m	2.2%
18-05-26	Mon	610.1	-6.15	1.52m	-1.0%
15-05-26	Fri	616.25	3.65	5.97m	0.6%
14-05-26	Thu	612.6	6.1	1.68m	1.0%
13-05-26	Wed	606.5	15.2	1.62m	2.6%
12-05-26	Tue	591.3	-29.2	1.42m	-4.7%
11-05-26	Mon	620.5	-12.55	1.26m	-2.0%
08-05-26	Fri	633.05	-11.2	1.24m	-1.7%
07-05-26	Thu	644.25	-6.75	1.52m	-1.0%
06-05-26	Wed	651	3.8	1.81m	0.6%
05-05-26	Tue	647.2	4.05	2.18m	0.6%
04-05-26	Mon	643.15	8.45	3.92m	1.3%
30-04-26	Thu	634.7	-22.25	3.27m	-3.4%
29-04-26	Wed	656.95	3.1	5.06m	0.5%
28-04-26	Tue	653.85	18.25	15.86m	2.9%
27-04-26	Mon	635.6	8.75	3.23m	1.4%
24-04-26	Fri	626.85	5.15	2.59m	0.8%
23-04-26	Thu	621.7	-7.4	2.32m	-1.2%
22-04-26	Wed	629.1	14.45	2.99m	2.4%
21-04-26	Tue	614.65	-5.7	1.84m	-0.9%
20-04-26	Mon	620.35	-12.55	3.75m	-2.0%
17-04-26	Fri	632.9	35.3	8.87m	5.9%
16-04-26	Thu	597.6	11.5	3.8m	2.0%
15-04-26	Wed	586.1	13.7	2.47m	2.4%
13-04-26	Mon	572.4	-8.65	4.87m	-1.5%
10-04-26	Fri	581.05	31.15	7.68m	5.7%
09-04-26	Thu	549.9	-9.1	1.97m	-1.6%
08-04-26	Wed	559	39.45	15.29m	7.6%
07-04-26	Tue	519.55	-3.9	994.82k	-0.7%
06-04-26	Mon	523.45	3.4	1.71m	0.7%
02-04-26	Thu	520.05	-0.85	1.38m	-0.2%
01-04-26	Wed	520.9	10.95	1.85m	2.1%
30-03-26	Mon	509.95	-19.15	3.24m	-3.6%
27-03-26	Fri	529.1	8.3	11.38m	1.6%
25-03-26	Wed	520.8	-1.1	2.04m	-0.2%
24-03-26	Tue	521.9	8.3	3.67m	1.6%
23-03-26	Mon	513.6	-38.3	3.9m	-6.9%
20-03-26	Fri	551.9	-4.25	13.35m	-0.8%
19-03-26	Thu	556.15	40.5	50.3m	7.9%
18-03-26	Wed	515.65	0.5	2.89m	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	515.15	-3	276.4k	-0.6%
26-02-26	Thu	518.15	-7.45	275.65k	-1.4%
25-02-26	Wed	525.6	6.4	279.1k	1.2%
24-02-26	Tue	519.2	-2.8	317.39k	-0.5%
23-02-26	Mon	522	-9	231.92k	-1.7%
20-02-26	Fri	531	-2.85	282.16k	-0.5%
19-02-26	Thu	533.85	4.8	277.89k	0.9%
18-02-26	Wed	529.05	9.15	370.26k	1.8%
17-02-26	Tue	519.9	-16.05	473.48k	-3.0%
16-02-26	Mon	535.95	-6.3	241.21k	-1.2%
13-02-26	Fri	542.25	-0.95	229.07k	-0.2%
12-02-26	Thu	543.2	-2.35	380.04k	-0.4%
11-02-26	Wed	545.55	2.05	542.45k	0.4%
10-02-26	Tue	543.5	-1.9	360.15k	-0.3%
09-02-26	Mon	545.4	-3.5	303.89k	-0.6%
06-02-26	Fri	548.9	6.55	818.59k	1.2%
05-02-26	Thu	542.35	23.3	1.65m	4.5%
04-02-26	Wed	519.05	1.15	500.25k	0.2%
03-02-26	Tue	517.9	-9.05	368.29k	-1.7%
02-02-26	Mon	526.95	-0.15	355.05k	0.0%
01-02-26	Sun	527.1	-2.75	680.54k	-0.5%
30-01-26	Fri	529.85	4.55	510.04k	0.9%
29-01-26	Thu	525.3	7.85	1.41m	1.5%
28-01-26	Wed	517.45	-30.55	2.18m	-5.6%
27-01-26	Tue	548	19.85	647.55k	3.8%
23-01-26	Fri	528.15	-4.15	650.51k	-0.8%
22-01-26	Thu	532.3	-12.4	467.31k	-2.3%
21-01-26	Wed	544.7	-2.05	326.61k	-0.4%
20-01-26	Tue	546.75	-7.65	553.85k	-1.4%
19-01-26	Mon	554.4	-1.05	250.49k	-0.2%
16-01-26	Fri	555.45	-1.8	307.39k	-0.3%
14-01-26	Wed	557.25	0.7	484.29k	0.1%
13-01-26	Tue	556.55	-7.6	375.61k	-1.3%
12-01-26	Mon	564.15	-7.35	526.32k	-1.3%
09-01-26	Fri	571.5	1.15	344.25k	0.2%
08-01-26	Thu	570.35	-6.7	435.88k	-1.2%
07-01-26	Wed	577.05	-10.55	562.51k	-1.8%
06-01-26	Tue	587.6	-6.5	809.54k	-1.1%
05-01-26	Mon	594.1	27.4	10.98m	4.8%
02-01-26	Fri	566.7	2.65	248.35k	0.5%
01-01-26	Thu	564.05	-0.85	243.33k	-0.2%
31-12-25	Wed	564.9	-4.9	302.38k	-0.9%
30-12-25	Tue	569.8	4.6	842.89k	0.8%
29-12-25	Mon	565.2	1.8	554.32k	0.3%
26-12-25	Fri	563.4	-5.3	534.92k	-0.9%
24-12-25	Wed	568.7	-0.05	506.62k	0.0%
23-12-25	Tue	568.75	-13.2	760.7k	-2.3%
22-12-25	Mon	581.95	-2.7	252.72k	-0.5%
19-12-25	Fri	584.65	-2.25	232.81k	-0.4%
18-12-25	Thu	586.9	-5.65	189.27k	-1.0%
17-12-25	Wed	592.55	-1.15	200.02k	-0.2%
16-12-25	Tue	593.7	6.65	288.95k	1.1%
15-12-25	Mon	587.05	-1.85	300.21k	-0.3%
12-12-25	Fri	588.9	-1.2	352.28k	-0.2%
11-12-25	Thu	590.1	13.05	635.13k	2.3%
10-12-25	Wed	577.05	-16.1	663.92k	-2.7%
09-12-25	Tue	593.15	0.15	242k	0.0%
08-12-25	Mon	593	-0.4	231.42k	-0.1%
05-12-25	Fri	593.4	-8.25	389.28k	-1.4%
04-12-25	Thu	601.65	-5.2	246.34k	-0.9%
03-12-25	Wed	606.85	0.2	290.73k	0.0%
02-12-25	Tue	606.65	3.25	452.53k	0.5%
01-12-25	Mon	603.4	-2.35	237.75k	-0.4%
28-11-25	Fri	605.75	1	233.34k	0.2%
27-11-25	Thu	604.75	2.85	322.65k	0.5%
26-11-25	Wed	601.9	-6.1	342.09k	-1.0%
25-11-25	Tue	608	-1.05	394.88k	-0.2%
24-11-25	Mon	609.05	-1.45	591.54k	-0.2%
21-11-25	Fri	610.5	-2.3	379.04k	-0.4%
20-11-25	Thu	612.8	-9.05	530.95k	-1.5%
19-11-25	Wed	621.85	-3.3	387.01k	-0.5%
18-11-25	Tue	625.15	5.85	931.13k	0.9%
17-11-25	Mon	619.3	-0.85	539.94k	-0.1%
14-11-25	Fri	620.15	7.55	1.18m	1.2%
13-11-25	Thu	612.6	1.85	433.08k	0.3%
12-11-25	Wed	610.75	-0.45	436.27k	-0.1%
11-11-25	Tue	611.2	-6.35	629.85k	-1.0%
10-11-25	Mon	617.55	-11.55	632.99k	-1.8%
07-11-25	Fri	629.1	2.6	524.87k	0.4%
06-11-25	Thu	626.5	-5.1	507.6k	-0.8%
04-11-25	Tue	631.6	-7.05	860.57k	-1.1%
03-11-25	Mon	638.65	4.4	982.88k	0.7%
31-10-25	Fri	634.25	13.25	8.47m	2.1%
30-10-25	Thu	621	1.95	438.77k	0.3%
29-10-25	Wed	619.05	-3.5	377.48k	-0.6%
28-10-25	Tue	622.55	0.1	549.01k	0.0%
27-10-25	Mon	623.4	-0.85	551.55k	-0.1%
24-10-25	Fri	623.3	2.6	120.67k	0.4%
23-10-25	Thu	620.7	0.9	600.38k	0.1%
21-10-25	Tue	619.8	-1.85	1.42m	-0.3%
20-10-25	Mon	621.65	2.65	507.03k	0.4%
17-10-25	Fri	619	2.25	733.69k	0.4%
16-10-25	Thu	616.75	-8.6	778.96k	-1.4%
15-10-25	Wed	625.35	-2.7	713.9k	-0.4%
14-10-25	Tue	628.05	0.35	635.87k	0.1%
13-10-25	Mon	627.7	-1.55	697.06k	-0.2%
10-10-25	Fri	629.25	-6.85	742.14k	-1.1%
09-10-25	Thu	636.1	2.65	1.78m	0.4%
08-10-25	Wed	633.45	-3.8	836.26k	-0.6%
07-10-25	Tue	637.25	-3.85	1.12m	-0.6%
06-10-25	Mon	641.1	15.8	2.23m	2.5%
03-10-25	Fri	625.3	-4.4	1.55m	-0.7%
01-10-25	Wed	629.7	-19.55	2.06m	-3.0%
30-09-25	Tue	649.25	-22.45	3.16m	-3.3%
29-09-25	Mon	671.7	4.4	8.17m	0.7%
26-09-25	Fri	667.3	-55.65	6.31m	-7.7%
25-09-25	Thu	722.95	-57.8	14.83m	-7.4%
24-09-25	Wed	780.75	129.3	38.85m	19.8%
23-09-25	Tue	651.45	44.5	16.38m	7.3%
22-09-25	Mon	606.95	-0.1	320.5k	0.0%
19-09-25	Fri	607.05	1.2	321.53k	0.2%
18-09-25	Thu	605.85	0.65	267.04k	0.1%
17-09-25	Wed	605.2	-0.4	314.24k	-0.1%
16-09-25	Tue	605.6	-0.65	388.48k	-0.1%
15-09-25	Mon	606.25	8.4	1.88m	1.4%
12-09-25	Fri	597.85	3.25	398.05k	0.5%
11-09-25	Thu	594.6	2.3	217.59k	0.4%
10-09-25	Wed	592.3	1.9	431.82k	0.3%
09-09-25	Tue	590.4	-5.65	268.11k	-0.9%
08-09-25	Mon	596.05	-1.1	298.86k	-0.2%
05-09-25	Fri	597.15	1.3	286.96k	0.2%
04-09-25	Thu	595.85	1.7	381.41k	0.3%
03-09-25	Wed	594.15	3.05	397.21k	0.5%