ADANI TOTAL GAS LIMITED (atgl)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 628.85 | 631.5 | 623.4 | 629.65 | 279775 |
| 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 |