Adani Total Gas Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Adani Total Gas Limited		MCap (aprox) 70202.2 Crores	Symbol : ATGL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.9%	3.8%	15.6%	20.2%	4.5%	-5.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	638.1	27.5	11.45m	4.5%
20-05-26	Wed	610.6	-12.7	2.63m	-2.0%	Data Update : 8 PM
19-05-26	Tue	623.3	13.2	3.83m	2.2%	21-05-26 : 638.1
18-05-26	Mon	610.1	-6.15	1.52m	-1.0%
15-05-26	Fri	616.25	3.65	5.97m	0.6%	Compared to  :  12-05-26 591.3
14-05-26	Thu	612.6	6.1	1.68m	1.0%
13-05-26	Wed	606.5	15.2	1.62m	2.6%	7 Days %
12-05-26	Tue	591.3	-29.2	1.42m	-4.7%	7.9%
11-05-26	Mon	620.5	-12.55	1.26m	-2.0%
08-05-26	Fri	633.05	-11.2	1.24m	-1.7%	Compared to  :  21-04-26 614.65
07-05-26	Thu	644.25	-6.75	1.52m	-1.0%
06-05-26	Wed	651	3.8	1.81m	0.6%	1 Month %
05-05-26	Tue	647.2	4.05	2.18m	0.6%	3.8%
04-05-26	Mon	643.15	8.45	3.92m	1.3%	.
30-04-26	Thu	634.7	-22.25	3.27m	-3.4%	Compared to  :  20-03-26 551.9
29-04-26	Wed	656.95	3.1	5.06m	0.5%
28-04-26	Tue	653.85	18.25	15.86m	2.9%	2 Months %
27-04-26	Mon	635.6	8.75	3.23m	1.4%	15.6%
24-04-26	Fri	626.85	5.15	2.59m	0.8%
23-04-26	Thu	621.7	-7.4	2.32m	-1.2%	Compared to  :  20-02-26 531
22-04-26	Wed	629.1	14.45	2.99m	2.4%
21-04-26	Tue	614.65	-5.7	1.84m	-0.9%	3 Months %
20-04-26	Mon	620.35	-12.55	3.75m	-2.0%	20.2%
17-04-26	Fri	632.9	35.3	8.87m	5.9%
16-04-26	Thu	597.6	11.5	3.8m	2.0%	Compared to  :  21-11-25 610.5
15-04-26	Wed	586.1	13.7	2.47m	2.4%
13-04-26	Mon	572.4	-8.65	4.87m	-1.5%	6 Months %
10-04-26	Fri	581.05	31.15	7.68m	5.7%	4.5%
09-04-26	Thu	549.9	-9.1	1.97m	-1.6%
08-04-26	Wed	559	39.45	15.29m	7.6%	Compared to  :  21-05-25 676
07-04-26	Tue	519.55	-3.9	994.82k	-0.7%
06-04-26	Mon	523.45	3.4	1.71m	0.7%	1 year %
02-04-26	Thu	520.05	-0.85	1.38m	-0.2%	-5.6%
01-04-26	Wed	520.9	10.95	1.85m	2.1%
30-03-26	Mon	509.95	-19.15	3.24m	-3.6%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-0.85	551.55k	-0.1%
27-10-25	Mon	623.4	0.1	549.01k	0.0%
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%
02-09-25	Tue	591.1	-1.45	839.23k	-0.2%
01-09-25	Mon	592.55	-43.15	3.25m	-6.8%
29-08-25	Fri	635.7	4.45	1.26m	0.7%
28-08-25	Thu	631.25	13.5	722.26k	2.2%
26-08-25	Tue	617.75	-0.2	294.23k	0.0%
25-08-25	Mon	617.95	-12.45	309.97k	-2.0%
22-08-25	Fri	630.4	1.65	555.89k	0.3%
21-08-25	Thu	628.75	5.2	473.68k	0.8%
20-08-25	Wed	623.55	16.2	619.97k	2.7%
19-08-25	Tue	607.35	-1.9	279.63k	-0.3%
18-08-25	Mon	609.25	-2.6	351.33k	-0.4%
14-08-25	Thu	611.85	15.55	927.36k	2.6%
13-08-25	Wed	596.3	11.7	529.69k	2.0%
12-08-25	Tue	584.6	-7.25	434.49k	-1.2%
11-08-25	Mon	591.85	2.85	631.61k	0.5%
08-08-25	Fri	589	-6.85	404.41k	-1.1%
07-08-25	Thu	595.85	-10.25	464.53k	-1.7%
06-08-25	Wed	606.1	10.7	481.11k	1.8%
05-08-25	Tue	595.4	-8.7	827.37k	-1.4%
04-08-25	Mon	604.1	-21.05	970.39k	-3.4%
01-08-25	Fri	625.15	-4.2	330.7k	-0.7%
31-07-25	Thu	629.35	3.7	620.85k	0.6%
30-07-25	Wed	625.65	1.55	610.78k	0.2%
29-07-25	Tue	624.1	-20.65	553.06k	-3.2%
28-07-25	Mon	644.75	-7.35	321.77k	-1.1%
25-07-25	Fri	652.1	5.15	398.21k	0.8%
24-07-25	Thu	646.95	-10.8	445.16k	-1.6%
23-07-25	Wed	657.75	4.3	416.15k	0.7%
22-07-25	Tue	653.45	-8.2	478.77k	-1.2%
21-07-25	Mon	661.65	1.75	673.88k	0.3%
18-07-25	Fri	659.9	12.15	852.51k	1.9%
17-07-25	Thu	647.75	1.05	467.66k	0.2%
16-07-25	Wed	646.7	1.95	675.57k	0.3%
15-07-25	Tue	644.75	-7.2	427.79k	-1.1%
14-07-25	Mon	651.95	1.05	446.18k	0.2%
11-07-25	Fri	650.9	-2.55	564.11k	-0.4%
10-07-25	Thu	653.45	-3.6	440.06k	-0.5%
09-07-25	Wed	656.5	-3.05	523.87k	-0.5%
08-07-25	Tue	660.1	-3.8	732.74k	-0.6%
07-07-25	Mon	663.9	0.7	391.06k	0.1%
04-07-25	Fri	663.2	-3.5	611.59k	-0.5%
03-07-25	Thu	666.7	-9.05	1.03m	-1.3%
02-07-25	Wed	675.75	-6.7	1.45m	-1.0%
01-07-25	Tue	682.45	36.9	11.65m	5.7%
30-06-25	Mon	645.55	11.4	2.07m	1.8%
27-06-25	Fri	634.15	2.3	1.28m	0.4%
26-06-25	Thu	631.85	2.15	1.18m	0.3%
25-06-25	Wed	629.7	12.6	1.17m	2.0%
24-06-25	Tue	617.1	-5.5	4.45m	-0.9%
23-06-25	Mon	622.6	-28.35	1.32m	-4.4%
20-06-25	Fri	650.95	4.1	925.06k	0.6%
19-06-25	Thu	646.85	-11.95	630.56k	-1.8%
18-06-25	Wed	658.8	0	736.93k	0.0%
17-06-25	Tue	658.8	-13.95	959.67k	-2.1%
16-06-25	Mon	672.75	-24.85	1.18m	-3.6%
13-06-25	Fri	697.6	-15.5	1.33m	-2.2%
12-06-25	Thu	713.1	22.3	2.79m	3.2%
11-06-25	Wed	690.8	10.85	911.91k	1.6%
10-06-25	Tue	679.95	-2.4	950.46k	-0.4%
09-06-25	Mon	682.35	-0.1	616.87k	0.0%
06-06-25	Fri	682.45	3.6	569.06k	0.5%
05-06-25	Thu	678.85	-11.5	864.47k	-1.7%
04-06-25	Wed	690.35	6.6	1.1m	1.0%
03-06-25	Tue	683.75	3	1.2m	0.4%
02-06-25	Mon	680.75	7.75	844.16k	1.2%
30-05-25	Fri	673	-1.3	620.45k	-0.2%
29-05-25	Thu	674.3	4.6	625.89k	0.7%
28-05-25	Wed	669.7	11.2	733.88k	1.7%
27-05-25	Tue	658.5	0.45	523.96k	0.1%
26-05-25	Mon	658.05	-5.3	490.77k	-0.8%
23-05-25	Fri	663.35	3.4	454.88k	0.5%
22-05-25	Thu	659.95	-16.05	818.98k	-2.4%
21-05-25	Wed	676	-5.6	996.72k	-0.8%
20-05-25	Tue	681.6	21.2	2.83m	3.2%