ADANI TOTAL GAS LIMITED (atgl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 655.0 | 656.15 | 654.55 | 656.15 | 9625 |
| 2025-07-08 15:28:00 | 655.45 | 655.65 | 655.05 | 655.05 | 2625 |
| 2025-07-08 15:27:00 | 655.45 | 655.45 | 655.45 | 655.45 | 875 |
| 2025-07-08 15:26:00 | 655.45 | 655.45 | 655.45 | 655.45 | 875 |
| 2025-07-08 15:25:00 | 655.65 | 655.65 | 655.45 | 655.45 | 4375 |
| 2025-07-08 15:24:00 | 655.85 | 655.85 | 655.85 | 655.85 | 875 |
| 2025-07-08 15:23:00 | 655.15 | 655.15 | 655.15 | 655.15 | 875 |
| 2025-07-08 15:22:00 | 655.95 | 655.95 | 655.4 | 655.4 | 1750 |
| 2025-07-08 15:21:00 | 655.85 | 655.85 | 655.85 | 655.85 | 0 |
| 2025-07-08 15:20:00 | 655.6 | 655.95 | 655.6 | 655.85 | 6125 |
| 2025-07-08 15:19:00 | 655.8 | 656.3 | 655.65 | 655.65 | 5250 |
| 2025-07-08 15:18:00 | 656.3 | 656.6 | 655.8 | 656.05 | 5250 |
| 2025-07-08 15:17:00 | 656.35 | 656.35 | 655.9 | 655.9 | 1750 |
| 2025-07-08 15:16:00 | 656.4 | 656.4 | 656.4 | 656.4 | 2625 |
| 2025-07-08 15:15:00 | 656.2 | 656.2 | 656.1 | 656.1 | 2625 |
| 2025-07-08 15:14:00 | 656.4 | 656.4 | 656.4 | 656.4 | 0 |
| 2025-07-08 15:13:00 | 656.8 | 656.8 | 656.4 | 656.4 | 3500 |
| 2025-07-08 15:12:00 | 656.25 | 656.85 | 656.25 | 656.85 | 2625 |
| 2025-07-08 15:11:00 | 656.45 | 656.45 | 656.45 | 656.45 | 0 |
| 2025-07-08 15:10:00 | 656.45 | 656.45 | 656.45 | 656.45 | 875 |
| 2025-07-08 15:09:00 | 655.95 | 656.1 | 655.95 | 656.1 | 2625 |
| 2025-07-08 15:08:00 | 656.0 | 656.0 | 656.0 | 656.0 | 875 |
| 2025-07-08 15:07:00 | 656.7 | 656.7 | 656.05 | 656.05 | 4375 |
| 2025-07-08 15:06:00 | 656.6 | 656.75 | 656.4 | 656.45 | 3500 |
| 2025-07-08 15:05:00 | 656.05 | 656.4 | 656.05 | 656.4 | 3500 |
| 2025-07-08 15:04:00 | 656.5 | 656.5 | 656.1 | 656.1 | 1750 |
| 2025-07-08 15:03:00 | 655.6 | 656.2 | 655.6 | 656.2 | 3500 |
| 2025-07-08 15:02:00 | 655.7 | 655.7 | 655.7 | 655.7 | 875 |
| 2025-07-08 15:01:00 | 655.4 | 655.4 | 655.2 | 655.2 | 1750 |
| 2025-07-08 15:00:00 | 655.45 | 655.45 | 655.45 | 655.45 | 0 |
| 2025-07-08 14:59:00 | 655.45 | 655.45 | 655.45 | 655.45 | 2625 |
| 2025-07-08 14:58:00 | 654.3 | 654.3 | 654.3 | 654.3 | 0 |
| 2025-07-08 14:57:00 | 654.3 | 654.3 | 654.3 | 654.3 | 875 |
| 2025-07-08 14:56:00 | 654.4 | 654.4 | 654.4 | 654.4 | 875 |
| 2025-07-08 14:55:00 | 654.15 | 654.15 | 654.15 | 654.15 | 0 |
| 2025-07-08 14:54:00 | 654.05 | 654.15 | 654.05 | 654.15 | 1750 |
| 2025-07-08 14:53:00 | 653.4 | 653.4 | 653.4 | 653.4 | 875 |
| 2025-07-08 14:52:00 | 653.45 | 653.6 | 653.45 | 653.6 | 1750 |
| 2025-07-08 14:51:00 | 654.0 | 654.0 | 654.0 | 654.0 | 0 |
| 2025-07-08 14:50:00 | 654.0 | 654.0 | 654.0 | 654.0 | 0 |
| 2025-07-08 14:49:00 | 654.0 | 654.0 | 654.0 | 654.0 | 0 |
| 2025-07-08 14:48:00 | 654.0 | 654.0 | 654.0 | 654.0 | 875 |
| 2025-07-08 14:47:00 | 654.45 | 655.0 | 654.45 | 655.0 | 5250 |
| 2025-07-08 14:46:00 | 654.0 | 654.0 | 654.0 | 654.0 | 875 |
| 2025-07-08 14:45:00 | 653.85 | 653.85 | 653.85 | 653.85 | 0 |
| 2025-07-08 14:44:00 | 653.85 | 653.85 | 653.85 | 653.85 | 875 |
| 2025-07-08 14:43:00 | 654.3 | 654.3 | 654.25 | 654.25 | 1750 |
| 2025-07-08 14:42:00 | 654.55 | 654.55 | 654.55 | 654.55 | 0 |
| 2025-07-08 14:41:00 | 654.55 | 654.55 | 654.55 | 654.55 | 0 |
| 2025-07-08 14:40:00 | 654.55 | 654.55 | 654.55 | 654.55 | 0 |
| 2025-07-08 14:39:00 | 654.55 | 654.55 | 654.55 | 654.55 | 875 |
| 2025-07-08 14:38:00 | 654.75 | 654.75 | 654.75 | 654.75 | 875 |
| 2025-07-08 14:37:00 | 654.85 | 654.85 | 654.85 | 654.85 | 1750 |
| 2025-07-08 14:36:00 | 655.05 | 655.05 | 655.05 | 655.05 | 0 |
| 2025-07-08 14:35:00 | 655.05 | 655.05 | 655.05 | 655.05 | 875 |
| 2025-07-08 14:34:00 | 654.45 | 655.0 | 654.45 | 655.0 | 11375 |
| 2025-07-08 14:33:00 | 654.7 | 654.7 | 654.7 | 654.7 | 1750 |
| 2025-07-08 14:32:00 | 654.6 | 654.6 | 654.6 | 654.6 | 875 |
| 2025-07-08 14:31:00 | 654.5 | 654.7 | 654.5 | 654.7 | 1750 |
| 2025-07-08 14:30:00 | 654.9 | 654.9 | 654.9 | 654.9 | 0 |
| 2025-07-08 14:29:00 | 654.9 | 654.9 | 654.9 | 654.9 | 1750 |
| 2025-07-08 14:28:00 | 655.25 | 655.25 | 655.25 | 655.25 | 0 |
| 2025-07-08 14:27:00 | 655.25 | 655.25 | 655.25 | 655.25 | 0 |
| 2025-07-08 14:26:00 | 655.25 | 655.25 | 655.25 | 655.25 | 875 |
| 2025-07-08 14:25:00 | 655.65 | 655.65 | 655.65 | 655.65 | 875 |
| 2025-07-08 14:24:00 | 655.7 | 655.7 | 655.7 | 655.7 | 875 |
| 2025-07-08 14:23:00 | 655.8 | 656.0 | 655.8 | 656.0 | 3500 |
| 2025-07-08 14:22:00 | 655.6 | 655.7 | 654.95 | 655.7 | 2625 |
| 2025-07-08 14:21:00 | 655.6 | 655.6 | 655.15 | 655.15 | 3500 |
| 2025-07-08 14:20:00 | 655.5 | 655.5 | 655.5 | 655.5 | 1750 |
| 2025-07-08 14:19:00 | 654.95 | 655.3 | 654.85 | 655.3 | 5250 |
| 2025-07-08 14:18:00 | 654.8 | 654.95 | 654.8 | 654.95 | 1750 |
| 2025-07-08 14:17:00 | 654.3 | 654.95 | 654.3 | 654.45 | 5250 |
| 2025-07-08 14:16:00 | 654.4 | 654.45 | 653.85 | 654.45 | 3500 |
| 2025-07-08 14:15:00 | 653.8 | 654.3 | 653.8 | 654.3 | 2625 |
| 2025-07-08 14:14:00 | 653.9 | 653.9 | 653.75 | 653.75 | 1750 |
| 2025-07-08 14:13:00 | 653.45 | 653.85 | 653.2 | 653.85 | 3500 |
| 2025-07-08 14:12:00 | 653.1 | 653.3 | 653.1 | 653.3 | 1750 |
| 2025-07-08 14:11:00 | 653.1 | 653.1 | 652.45 | 652.85 | 3500 |
| 2025-07-08 14:10:00 | 652.6 | 652.7 | 652.35 | 652.7 | 7000 |
| 2025-07-08 14:09:00 | 652.0 | 652.5 | 652.0 | 652.5 | 6125 |
| 2025-07-08 14:08:00 | 651.9 | 651.9 | 651.8 | 651.8 | 5250 |
| 2025-07-08 14:07:00 | 651.95 | 651.95 | 651.95 | 651.95 | 0 |
| 2025-07-08 14:06:00 | 652.35 | 652.35 | 651.95 | 651.95 | 1750 |
| 2025-07-08 14:05:00 | 651.9 | 651.9 | 651.9 | 651.9 | 0 |
| 2025-07-08 14:04:00 | 652.05 | 652.05 | 651.9 | 651.9 | 1750 |
| 2025-07-08 14:03:00 | 652.45 | 652.45 | 652.45 | 652.45 | 0 |
| 2025-07-08 14:02:00 | 652.45 | 652.45 | 652.45 | 652.45 | 0 |
| 2025-07-08 14:01:00 | 652.1 | 652.45 | 652.1 | 652.45 | 5250 |
| 2025-07-08 14:00:00 | 652.0 | 652.0 | 652.0 | 652.0 | 875 |
| 2025-07-08 13:59:00 | 651.45 | 651.45 | 651.45 | 651.45 | 0 |
| 2025-07-08 13:58:00 | 651.45 | 651.45 | 651.45 | 651.45 | 0 |
| 2025-07-08 13:57:00 | 652.3 | 652.3 | 651.45 | 651.45 | 6125 |
| 2025-07-08 13:56:00 | 651.95 | 651.95 | 651.9 | 651.9 | 1750 |
| 2025-07-08 13:55:00 | 652.7 | 652.7 | 652.7 | 652.7 | 0 |
| 2025-07-08 13:54:00 | 651.9 | 652.7 | 651.9 | 652.7 | 1750 |
| 2025-07-08 13:53:00 | 651.9 | 651.9 | 651.9 | 651.9 | 875 |
| 2025-07-08 13:52:00 | 651.95 | 651.95 | 651.95 | 651.95 | 0 |
| 2025-07-08 13:51:00 | 651.95 | 651.95 | 651.95 | 651.95 | 875 |
| 2025-07-08 13:50:00 | 652.2 | 652.2 | 652.2 | 652.2 | 0 |