ADANI TOTAL GAS LIMITED (atgl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 661.4 | 661.4 | 661.0 | 661.0 | 1550 |
| 2025-05-20 15:28:00 | 661.2 | 661.4 | 661.2 | 661.4 | 4650 |
| 2025-05-20 15:27:00 | 661.2 | 661.2 | 661.2 | 661.2 | 0 |
| 2025-05-20 15:26:00 | 662.0 | 662.0 | 661.2 | 661.2 | 3100 |
| 2025-05-20 15:25:00 | 660.55 | 662.9 | 660.55 | 662.0 | 38750 |
| 2025-05-20 15:24:00 | 660.3 | 660.65 | 660.2 | 660.55 | 15500 |
| 2025-05-20 15:23:00 | 659.4 | 659.6 | 659.4 | 659.55 | 3100 |
| 2025-05-20 15:22:00 | 659.65 | 659.65 | 659.4 | 659.4 | 2325 |
| 2025-05-20 15:21:00 | 659.4 | 659.65 | 659.4 | 659.65 | 1550 |
| 2025-05-20 15:20:00 | 658.85 | 659.4 | 658.85 | 659.4 | 3875 |
| 2025-05-20 15:19:00 | 658.85 | 658.85 | 658.85 | 658.85 | 2325 |
| 2025-05-20 15:18:00 | 659.0 | 659.0 | 658.85 | 658.85 | 4650 |
| 2025-05-20 15:17:00 | 659.4 | 659.4 | 659.1 | 659.1 | 775 |
| 2025-05-20 15:16:00 | 659.65 | 659.65 | 659.4 | 659.4 | 1550 |
| 2025-05-20 15:15:00 | 659.35 | 659.65 | 659.3 | 659.65 | 9300 |
| 2025-05-20 15:14:00 | 660.25 | 660.25 | 659.7 | 659.7 | 3100 |
| 2025-05-20 15:13:00 | 660.5 | 660.5 | 660.05 | 660.25 | 10850 |
| 2025-05-20 15:12:00 | 660.45 | 660.5 | 660.45 | 660.5 | 775 |
| 2025-05-20 15:11:00 | 660.2 | 660.45 | 659.7 | 660.45 | 10850 |
| 2025-05-20 15:10:00 | 658.7 | 659.95 | 658.7 | 659.9 | 6975 |
| 2025-05-20 15:09:00 | 659.0 | 659.0 | 658.55 | 658.7 | 4650 |
| 2025-05-20 15:08:00 | 658.15 | 659.0 | 658.15 | 659.0 | 775 |
| 2025-05-20 15:07:00 | 658.65 | 658.8 | 657.9 | 658.15 | 6975 |
| 2025-05-20 15:06:00 | 658.55 | 658.65 | 658.55 | 658.65 | 3875 |
| 2025-05-20 15:05:00 | 658.75 | 658.75 | 658.55 | 658.55 | 1550 |
| 2025-05-20 15:04:00 | 658.8 | 658.8 | 658.8 | 658.8 | 0 |
| 2025-05-20 15:03:00 | 658.85 | 658.85 | 658.8 | 658.8 | 1550 |
| 2025-05-20 15:02:00 | 658.5 | 658.85 | 658.5 | 658.85 | 775 |
| 2025-05-20 15:01:00 | 658.1 | 659.0 | 657.95 | 658.5 | 16275 |
| 2025-05-20 15:00:00 | 657.55 | 658.35 | 657.55 | 658.35 | 2325 |
| 2025-05-20 14:59:00 | 658.55 | 658.55 | 657.55 | 657.55 | 775 |
| 2025-05-20 14:58:00 | 658.2 | 658.55 | 658.2 | 658.55 | 1550 |
| 2025-05-20 14:57:00 | 658.2 | 658.2 | 658.2 | 658.2 | 1550 |
| 2025-05-20 14:56:00 | 658.9 | 658.9 | 658.2 | 658.2 | 775 |
| 2025-05-20 14:55:00 | 659.2 | 659.2 | 658.9 | 658.9 | 775 |
| 2025-05-20 14:54:00 | 658.75 | 659.3 | 658.75 | 659.2 | 3100 |
| 2025-05-20 14:53:00 | 659.6 | 659.6 | 658.5 | 658.75 | 1550 |
| 2025-05-20 14:52:00 | 659.6 | 659.6 | 659.6 | 659.6 | 0 |
| 2025-05-20 14:51:00 | 660.45 | 660.45 | 659.6 | 659.6 | 2325 |
| 2025-05-20 14:50:00 | 659.45 | 660.45 | 659.45 | 660.45 | 1550 |
| 2025-05-20 14:49:00 | 659.15 | 659.9 | 659.15 | 659.45 | 3875 |
| 2025-05-20 14:48:00 | 658.85 | 659.15 | 658.85 | 659.15 | 2325 |
| 2025-05-20 14:47:00 | 657.95 | 659.3 | 657.95 | 659.3 | 2325 |
| 2025-05-20 14:46:00 | 657.35 | 657.95 | 657.15 | 657.95 | 3875 |
| 2025-05-20 14:45:00 | 657.8 | 657.8 | 656.85 | 657.35 | 3875 |
| 2025-05-20 14:44:00 | 658.5 | 658.5 | 657.5 | 657.8 | 4650 |
| 2025-05-20 14:43:00 | 657.65 | 658.5 | 657.25 | 658.5 | 9300 |
| 2025-05-20 14:42:00 | 657.85 | 657.85 | 657.05 | 657.65 | 5425 |
| 2025-05-20 14:41:00 | 659.2 | 659.2 | 657.45 | 657.85 | 7750 |
| 2025-05-20 14:40:00 | 660.0 | 660.0 | 659.2 | 659.2 | 6975 |
| 2025-05-20 14:39:00 | 661.0 | 661.0 | 661.0 | 661.0 | 0 |
| 2025-05-20 14:38:00 | 660.5 | 661.0 | 660.5 | 661.0 | 1550 |
| 2025-05-20 14:37:00 | 660.5 | 660.5 | 660.5 | 660.5 | 775 |
| 2025-05-20 14:36:00 | 660.5 | 660.5 | 660.5 | 660.5 | 775 |
| 2025-05-20 14:35:00 | 660.1 | 660.65 | 660.1 | 660.5 | 12400 |
| 2025-05-20 14:34:00 | 660.0 | 660.1 | 660.0 | 660.1 | 2325 |
| 2025-05-20 14:33:00 | 659.6 | 660.25 | 659.6 | 660.0 | 3100 |
| 2025-05-20 14:32:00 | 659.6 | 659.6 | 659.6 | 659.6 | 775 |
| 2025-05-20 14:31:00 | 660.0 | 660.0 | 660.0 | 660.0 | 0 |
| 2025-05-20 14:30:00 | 659.55 | 660.0 | 659.55 | 660.0 | 2325 |
| 2025-05-20 14:29:00 | 659.5 | 659.55 | 659.5 | 659.55 | 775 |
| 2025-05-20 14:28:00 | 659.3 | 659.5 | 659.3 | 659.5 | 1550 |
| 2025-05-20 14:27:00 | 660.15 | 660.15 | 659.3 | 659.3 | 2325 |
| 2025-05-20 14:26:00 | 660.2 | 660.3 | 660.2 | 660.3 | 3100 |
| 2025-05-20 14:25:00 | 660.5 | 660.5 | 660.2 | 660.2 | 775 |
| 2025-05-20 14:24:00 | 659.7 | 660.6 | 659.7 | 660.5 | 6975 |
| 2025-05-20 14:23:00 | 660.4 | 660.4 | 659.7 | 659.7 | 2325 |
| 2025-05-20 14:22:00 | 660.4 | 660.4 | 660.4 | 660.4 | 0 |
| 2025-05-20 14:21:00 | 660.55 | 660.55 | 659.2 | 660.4 | 10075 |
| 2025-05-20 14:20:00 | 660.8 | 660.8 | 660.55 | 660.55 | 1550 |
| 2025-05-20 14:19:00 | 661.9 | 661.9 | 661.3 | 661.3 | 11625 |
| 2025-05-20 14:18:00 | 661.9 | 661.9 | 661.9 | 661.9 | 0 |
| 2025-05-20 14:17:00 | 662.0 | 662.5 | 661.7 | 661.9 | 6975 |
| 2025-05-20 14:16:00 | 662.0 | 662.0 | 662.0 | 662.0 | 2325 |
| 2025-05-20 14:15:00 | 662.85 | 662.85 | 662.55 | 662.55 | 2325 |
| 2025-05-20 14:14:00 | 662.7 | 662.85 | 662.7 | 662.85 | 1550 |
| 2025-05-20 14:13:00 | 662.7 | 662.7 | 662.7 | 662.7 | 0 |
| 2025-05-20 14:12:00 | 662.05 | 663.0 | 662.05 | 662.7 | 3875 |
| 2025-05-20 14:11:00 | 662.05 | 662.05 | 662.05 | 662.05 | 0 |
| 2025-05-20 14:10:00 | 662.05 | 662.05 | 662.05 | 662.05 | 0 |
| 2025-05-20 14:09:00 | 662.05 | 662.05 | 662.05 | 662.05 | 2325 |
| 2025-05-20 14:08:00 | 662.35 | 663.0 | 662.15 | 662.15 | 3100 |
| 2025-05-20 14:07:00 | 662.9 | 663.1 | 662.35 | 662.35 | 3100 |
| 2025-05-20 14:06:00 | 663.45 | 663.45 | 663.0 | 663.1 | 2325 |
| 2025-05-20 14:05:00 | 663.7 | 663.7 | 663.45 | 663.45 | 3875 |
| 2025-05-20 14:04:00 | 663.6 | 663.7 | 663.6 | 663.7 | 1550 |
| 2025-05-20 14:03:00 | 664.5 | 664.5 | 663.6 | 663.6 | 3100 |
| 2025-05-20 14:02:00 | 664.05 | 664.5 | 664.05 | 664.5 | 775 |
| 2025-05-20 14:01:00 | 665.15 | 665.15 | 664.05 | 664.05 | 2325 |
| 2025-05-20 14:00:00 | 665.0 | 665.0 | 665.0 | 665.0 | 0 |
| 2025-05-20 13:59:00 | 665.0 | 665.0 | 665.0 | 665.0 | 0 |
| 2025-05-20 13:58:00 | 665.0 | 665.0 | 665.0 | 665.0 | 775 |
| 2025-05-20 13:57:00 | 665.05 | 665.45 | 664.95 | 664.95 | 2325 |
| 2025-05-20 13:56:00 | 665.05 | 665.05 | 665.05 | 665.05 | 0 |
| 2025-05-20 13:55:00 | 665.05 | 665.05 | 665.05 | 665.05 | 0 |
| 2025-05-20 13:54:00 | 665.05 | 665.05 | 665.05 | 665.05 | 0 |
| 2025-05-20 13:53:00 | 664.85 | 665.05 | 664.85 | 665.05 | 775 |
| 2025-05-20 13:52:00 | 664.85 | 664.85 | 664.85 | 664.85 | 775 |
| 2025-05-20 13:51:00 | 665.8 | 665.8 | 665.8 | 665.8 | 0 |
| 2025-05-20 13:50:00 | 665.8 | 665.8 | 665.8 | 665.8 | 0 |