ADANI TOTAL GAS LIMITED (atgl)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 659.1 | 665.1 | 650.7 | 652.05 | 372750 |
| 2025-07-07 05:30:00 | 661.95 | 666.5 | 656.05 | 659.1 | 500500 |
| 2025-07-04 05:30:00 | 664.6 | 675.7 | 658.0 | 661.75 | 957250 |
| 2025-07-03 05:30:00 | 667.15 | 672.0 | 663.15 | 665.5 | 426125 |
| 2025-07-02 05:30:00 | 672.95 | 673.2 | 662.4 | 666.7 | 627375 |
| 2025-07-01 05:30:00 | 679.4 | 686.95 | 666.25 | 669.0 | 1217125 |
| 2025-06-30 05:30:00 | 688.0 | 688.1 | 672.8 | 678.75 | 1298500 |
| 2025-06-27 05:30:00 | 654.45 | 698.4 | 650.95 | 686.85 | 6981625 |
| 2025-06-26 05:30:00 | 640.0 | 648.2 | 634.5 | 644.75 | 2037475 |
| 2025-06-25 05:30:00 | 634.15 | 642.5 | 632.8 | 635.75 | 1596500 |
| 2025-06-24 05:30:00 | 639.95 | 646.15 | 630.75 | 633.45 | 2451325 |
| 2025-06-23 05:30:00 | 600.0 | 633.5 | 600.0 | 631.65 | 3863375 |
| 2025-06-20 05:30:00 | 626.55 | 635.0 | 616.85 | 620.2 | 3296075 |
| 2025-06-19 05:30:00 | 650.2 | 650.95 | 617.75 | 619.25 | 2763650 |
| 2025-06-18 05:30:00 | 643.6 | 664.1 | 643.6 | 650.35 | 1064850 |
| 2025-06-17 05:30:00 | 659.9 | 662.0 | 644.0 | 645.55 | 848625 |
| 2025-06-16 05:30:00 | 657.4 | 662.25 | 641.4 | 659.8 | 883500 |
| 2025-06-13 05:30:00 | 655.5 | 665.85 | 652.35 | 657.25 | 1218300 |
| 2025-06-12 05:30:00 | 700.0 | 700.0 | 669.05 | 671.9 | 1546900 |
| 2025-06-11 05:30:00 | 713.15 | 719.35 | 692.6 | 699.45 | 1780175 |
| 2025-06-10 05:30:00 | 694.95 | 723.7 | 691.45 | 714.45 | 3134100 |
| 2025-06-09 05:30:00 | 684.4 | 697.1 | 683.35 | 694.05 | 1068725 |
| 2025-06-06 05:30:00 | 682.5 | 694.0 | 676.65 | 683.1 | 1009050 |
| 2025-06-05 05:30:00 | 685.2 | 693.8 | 681.0 | 684.75 | 545600 |
| 2025-06-04 05:30:00 | 679.15 | 687.45 | 674.0 | 686.0 | 623875 |
| 2025-06-03 05:30:00 | 681.55 | 697.5 | 676.2 | 679.95 | 1055550 |
| 2025-06-02 05:30:00 | 684.4 | 696.55 | 677.4 | 692.85 | 1350825 |
| 2025-05-30 05:30:00 | 686.6 | 697.55 | 668.35 | 686.9 | 1720500 |
| 2025-05-29 05:30:00 | 676.85 | 685.25 | 668.05 | 681.7 | 1489550 |
| 2025-05-28 05:30:00 | 675.75 | 687.15 | 672.7 | 675.05 | 1388800 |
| 2025-05-27 05:30:00 | 674.0 | 682.5 | 664.05 | 676.6 | 1821250 |
| 2025-05-26 05:30:00 | 662.95 | 676.9 | 662.35 | 671.55 | 1698800 |
| 2025-05-23 05:30:00 | 657.9 | 665.45 | 656.0 | 660.3 | 1078025 |
| 2025-05-22 05:30:00 | 658.35 | 671.1 | 651.25 | 657.45 | 735475 |
| 2025-05-21 05:30:00 | 661.3 | 668.5 | 656.2 | 665.0 | 571175 |
| 2025-05-20 05:30:00 | 675.4 | 681.65 | 656.85 | 660.05 | 880400 |
| 2025-05-19 05:30:00 | 685.05 | 686.45 | 671.45 | 676.3 | 1216750 |
| 2025-05-16 05:30:00 | 662.0 | 691.55 | 662.0 | 684.35 | 3729300 |
| 2025-05-15 05:30:00 | 655.2 | 663.8 | 650.5 | 662.4 | 996650 |
| 2025-05-14 05:30:00 | 651.95 | 661.0 | 646.35 | 658.1 | 1290375 |
| 2025-05-13 05:30:00 | 635.75 | 656.65 | 628.65 | 649.4 | 2127375 |
| 2025-05-12 05:30:00 | 626.8 | 635.35 | 619.0 | 633.55 | 1392675 |
| 2025-05-09 05:30:00 | 595.0 | 607.25 | 586.9 | 600.2 | 1360900 |
| 2025-05-08 05:30:00 | 636.35 | 639.0 | 602.65 | 608.25 | 1129175 |
| 2025-05-07 05:30:00 | 614.1 | 637.75 | 614.1 | 627.95 | 1308975 |
| 2025-05-06 05:30:00 | 667.15 | 674.75 | 630.15 | 632.15 | 2338950 |
| 2025-05-05 05:30:00 | 605.2 | 682.25 | 602.5 | 662.8 | 7750775 |
| 2025-05-02 05:30:00 | 605.65 | 616.35 | 598.15 | 599.3 | 515375 |
| 2025-04-30 05:30:00 | 610.2 | 611.65 | 594.45 | 598.5 | 440975 |
| 2025-04-29 05:30:00 | 618.4 | 626.5 | 608.3 | 610.3 | 712225 |
| 2025-04-28 05:30:00 | 590.1 | 625.0 | 590.1 | 620.0 | 1026875 |
| 2025-04-25 05:30:00 | 628.15 | 628.95 | 592.5 | 600.1 | 1400425 |
| 2025-04-24 05:30:00 | 622.65 | 630.1 | 619.95 | 623.75 | 1324475 |
| 2025-04-23 05:30:00 | 628.85 | 631.5 | 619.7 | 626.0 | 1687950 |
| 2025-04-22 05:30:00 | 627.6 | 635.0 | 617.25 | 621.05 | 1836750 |
| 2025-04-21 05:30:00 | 614.1 | 628.75 | 608.45 | 626.2 | 1491875 |
| 2025-04-17 05:30:00 | 609.05 | 623.0 | 604.05 | 609.4 | 1208225 |
| 2025-04-16 05:30:00 | 604.5 | 611.6 | 602.0 | 609.45 | 1133825 |
| 2025-04-15 05:30:00 | 596.7 | 613.15 | 596.7 | 611.4 | 878850 |
| 2025-04-11 05:30:00 | 591.35 | 600.0 | 586.3 | 594.2 | 957125 |
| 2025-04-09 05:30:00 | 580.3 | 585.0 | 575.0 | 578.35 | 526225 |
| 2025-04-08 05:30:00 | 580.6 | 590.15 | 574.55 | 583.9 | 683550 |
| 2025-04-07 05:30:00 | 551.25 | 575.85 | 551.25 | 570.75 | 950150 |
| 2025-04-04 05:30:00 | 607.0 | 607.0 | 584.55 | 590.25 | 1150100 |
| 2025-04-03 05:30:00 | 593.75 | 612.05 | 589.8 | 605.75 | 1317500 |
| 2025-04-02 05:30:00 | 593.45 | 602.0 | 577.35 | 599.45 | 1238450 |
| 2025-04-01 05:30:00 | 596.3 | 604.4 | 580.0 | 591.3 | 1423675 |
| 2025-03-28 05:30:00 | 616.0 | 633.0 | 600.05 | 603.45 | 1679425 |
| 2025-03-27 05:30:00 | 593.35 | 619.7 | 584.15 | 614.7 | 4874750 |
| 2025-03-26 05:30:00 | 603.9 | 620.0 | 598.8 | 599.85 | 2173100 |
| 2025-03-25 05:30:00 | 630.25 | 630.25 | 605.0 | 608.45 | 2318025 |
| 2025-03-24 05:30:00 | 632.6 | 639.7 | 624.1 | 625.4 | 2454425 |
| 2025-03-21 05:30:00 | 615.1 | 637.0 | 615.1 | 630.55 | 1283400 |
| 2025-03-20 05:30:00 | 625.2 | 632.75 | 613.05 | 616.45 | 1175675 |
| 2025-03-19 05:30:00 | 615.0 | 625.2 | 598.45 | 623.3 | 1362450 |
| 2025-03-18 05:30:00 | 613.75 | 613.75 | 599.45 | 607.95 | 1150100 |
| 2025-03-17 05:30:00 | 599.0 | 607.65 | 586.1 | 600.6 | 1153200 |
| 2025-03-13 05:30:00 | 599.9 | 611.75 | 589.55 | 594.75 | 1379500 |
| 2025-03-12 05:30:00 | 589.25 | 600.95 | 569.3 | 592.65 | 1121425 |
| 2025-03-11 05:30:00 | 584.65 | 601.1 | 583.55 | 588.7 | 846300 |
| 2025-03-10 05:30:00 | 594.5 | 611.8 | 588.8 | 591.55 | 1545350 |
| 2025-03-07 05:30:00 | 588.15 | 603.4 | 585.15 | 600.85 | 1362450 |
| 2025-03-06 05:30:00 | 576.6 | 592.0 | 565.55 | 588.5 | 1482575 |
| 2025-03-05 05:30:00 | 533.25 | 574.9 | 531.5 | 569.6 | 2107225 |
| 2025-03-04 05:30:00 | 542.55 | 542.55 | 520.65 | 528.2 | 737800 |
| 2025-03-03 05:30:00 | 534.0 | 534.0 | 504.75 | 527.25 | 1162500 |
| 2025-02-28 05:30:00 | 544.8 | 551.4 | 519.8 | 522.05 | 1350825 |
| 2025-02-27 05:30:00 | 568.65 | 568.65 | 539.0 | 545.05 | 2469150 |
| 2025-02-25 05:30:00 | 574.7 | 594.8 | 560.85 | 580.15 | 2347475 |
| 2025-02-24 05:30:00 | 578.5 | 579.0 | 568.85 | 574.0 | 2545100 |
| 2025-02-21 05:30:00 | 590.5 | 600.2 | 576.95 | 579.6 | 2096375 |
| 2025-02-20 05:30:00 | 581.9 | 590.9 | 565.5 | 587.0 | 1114450 |
| 2025-02-19 05:30:00 | 577.0 | 583.6 | 561.25 | 581.8 | 726950 |
| 2025-02-18 05:30:00 | 562.7 | 580.5 | 561.05 | 577.5 | 885050 |
| 2025-02-17 05:30:00 | 574.3 | 574.9 | 556.15 | 573.05 | 722300 |
| 2025-02-14 05:30:00 | 594.5 | 594.5 | 557.95 | 565.55 | 992000 |
| 2025-02-13 05:30:00 | 593.75 | 602.75 | 581.95 | 586.25 | 815300 |
| 2025-02-12 05:30:00 | 585.4 | 599.75 | 570.9 | 592.3 | 950150 |
| 2025-02-11 05:30:00 | 595.8 | 607.0 | 580.5 | 583.4 | 1069500 |
| 2025-02-10 05:30:00 | 627.8 | 627.8 | 592.75 | 596.1 | 978050 |