Price Data Selection & Download
Adani Total Gas Share Price All Time Records & Statistics (Nov 2018 - Oct 2026)
1949 daily OHLCV records on NSE from Nov. 2018 to Oct. 2026. Review Adani Total Gas price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹4000.00
January 23, 2023
NSE Exchange
Share Price All Time Low
₹72.00
November 05, 2018
NSE Exchange
Highest Volume Trading Day
57,324,845
May 27, 2026 • ₹808.55
NSE Exchange
Share Price History Data (Nov 2018 - Oct 2026)
ATGL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹587.00 | ₹593.00 | ₹578.65 | ₹583.25 | 509,708 |
| 2026-10-01 | ₹590.10 | ₹594.15 | ₹572.05 | ₹583.05 | 812,043 |
| 2026-09-30 | ₹589.90 | ₹602.95 | ₹589.05 | ₹593.90 | 616,167 |
| 2026-09-29 | ₹598.10 | ₹599.40 | ₹586.00 | ₹588.40 | 603,219 |
| 2026-09-28 | ₹611.50 | ₹611.50 | ₹593.00 | ₹594.45 | 613,169 |
| 2026-09-25 | ₹615.00 | ₹615.00 | ₹605.10 | ₹611.65 | 547,772 |
| 2026-09-24 | ₹623.90 | ₹623.90 | ₹611.10 | ₹612.40 | 634,187 |
| 2026-09-23 | ₹630.00 | ₹633.25 | ₹623.05 | ₹625.25 | 944,768 |
| 2026-09-22 | ₹640.00 | ₹642.95 | ₹622.20 | ₹626.25 | 1,213,917 |
| 2026-09-21 | ₹657.65 | ₹659.05 | ₹629.15 | ₹638.40 | 3,827,345 |
| 2026-09-18 | ₹587.40 | ₹674.80 | ₹587.40 | ₹660.70 | 39,305,845 |
| 2026-09-17 | ₹589.70 | ₹589.70 | ₹582.00 | ₹587.00 | 373,871 |
| 2026-09-16 | ₹581.00 | ₹597.25 | ₹580.25 | ₹586.50 | 838,761 |
| 2026-09-15 | ₹595.00 | ₹602.90 | ₹576.40 | ₹580.15 | 517,239 |
| 2026-09-11 | ₹599.50 | ₹601.45 | ₹592.50 | ₹594.80 | 437,058 |
| 2026-09-10 | ₹613.50 | ₹616.00 | ₹600.25 | ₹602.70 | 461,142 |
| 2026-09-09 | ₹610.90 | ₹624.40 | ₹608.55 | ₹612.30 | 871,019 |
| 2026-09-08 | ₹604.40 | ₹612.00 | ₹602.00 | ₹609.40 | 458,452 |
| 2026-09-07 | ₹613.05 | ₹617.00 | ₹601.90 | ₹603.70 | 415,933 |
| 2026-09-04 | ₹614.00 | ₹619.80 | ₹610.55 | ₹612.35 | 445,851 |
| 2026-09-03 | ₹618.80 | ₹622.00 | ₹612.95 | ₹614.05 | 486,903 |
| 2026-09-02 | ₹613.95 | ₹624.95 | ₹604.30 | ₹614.95 | 776,942 |
| 2026-09-01 | ₹621.65 | ₹629.70 | ₹610.00 | ₹613.65 | 730,043 |
| 2026-08-31 | ₹636.00 | ₹638.35 | ₹615.10 | ₹621.20 | 785,690 |
| 2026-08-28 | ₹644.00 | ₹645.15 | ₹635.00 | ₹636.50 | 302,887 |
| 2026-08-27 | ₹643.00 | ₹647.25 | ₹639.05 | ₹645.35 | 734,229 |
| 2026-08-26 | ₹645.45 | ₹654.70 | ₹639.35 | ₹643.70 | 737,105 |
| 2026-08-25 | ₹639.60 | ₹644.95 | ₹635.45 | ₹640.25 | 483,227 |
| 2026-08-24 | ₹649.00 | ₹654.85 | ₹638.00 | ₹639.60 | 451,894 |
| 2026-08-21 | ₹658.00 | ₹659.80 | ₹644.00 | ₹646.10 | 774,129 |
| 2026-08-20 | ₹666.50 | ₹667.90 | ₹655.30 | ₹657.65 | 664,263 |
| 2026-08-19 | ₹652.90 | ₹687.90 | ₹652.90 | ₹664.25 | 8,506,454 |
| 2026-08-18 | ₹646.90 | ₹655.00 | ₹645.80 | ₹647.30 | 343,489 |
| 2026-08-17 | ₹655.00 | ₹655.05 | ₹646.00 | ₹646.90 | 363,269 |
| 2026-08-14 | ₹655.15 | ₹661.20 | ₹652.05 | ₹654.05 | 469,323 |
| 2026-08-13 | ₹661.00 | ₹671.35 | ₹652.10 | ₹655.05 | 517,528 |
| 2026-08-12 | ₹668.00 | ₹669.95 | ₹656.50 | ₹660.35 | 878,468 |
| 2026-08-11 | ₹670.80 | ₹673.80 | ₹663.05 | ₹666.15 | 979,081 |
| 2026-08-10 | ₹656.90 | ₹665.70 | ₹652.00 | ₹660.10 | 480,802 |
| 2026-08-07 | ₹656.05 | ₹663.60 | ₹655.55 | ₹657.55 | 427,282 |
| 2026-08-06 | ₹662.80 | ₹664.15 | ₹655.05 | ₹660.25 | 373,836 |
| 2026-08-05 | ₹670.00 | ₹671.40 | ₹656.55 | ₹660.35 | 488,629 |
| 2026-08-04 | ₹668.00 | ₹674.85 | ₹662.70 | ₹666.95 | 581,973 |
| 2026-08-03 | ₹655.90 | ₹677.85 | ₹654.00 | ₹667.60 | 1,235,916 |
| 2026-07-31 | ₹651.55 | ₹657.50 | ₹647.75 | ₹651.45 | 460,460 |
| 2026-07-30 | ₹653.00 | ₹654.35 | ₹645.70 | ₹650.15 | 575,298 |
| 2026-07-29 | ₹648.05 | ₹661.20 | ₹646.00 | ₹655.90 | 770,640 |
| 2026-07-28 | ₹661.15 | ₹662.80 | ₹643.15 | ₹645.55 | 697,241 |
| 2026-07-27 | ₹658.00 | ₹665.50 | ₹657.65 | ₹660.50 | 671,241 |
| 2026-07-24 | ₹655.00 | ₹664.00 | ₹648.75 | ₹652.85 | 1,062,001 |
| 2026-07-23 | ₹682.00 | ₹683.00 | ₹655.00 | ₹662.60 | 1,545,029 |
| 2026-07-22 | ₹699.40 | ₹699.90 | ₹675.00 | ₹681.60 | 2,120,537 |
| 2026-07-21 | ₹714.00 | ₹718.90 | ₹690.20 | ₹700.40 | 1,831,596 |
| 2026-07-20 | ₹711.00 | ₹717.60 | ₹707.55 | ₹712.90 | 763,619 |
| 2026-07-17 | ₹711.00 | ₹715.30 | ₹701.15 | ₹706.60 | 1,178,598 |
| 2026-07-16 | ₹717.15 | ₹721.55 | ₹703.15 | ₹707.70 | 1,228,035 |
| 2026-07-15 | ₹725.75 | ₹728.70 | ₹711.50 | ₹715.40 | 1,241,088 |
| 2026-07-14 | ₹719.60 | ₹740.45 | ₹716.50 | ₹721.60 | 3,045,728 |
| 2026-07-13 | ₹719.70 | ₹735.50 | ₹713.40 | ₹720.95 | 1,509,844 |
| 2026-07-10 | ₹707.70 | ₹750.00 | ₹704.35 | ₹723.90 | 6,356,935 |
| 2026-07-09 | ₹705.00 | ₹712.70 | ₹698.10 | ₹700.65 | 1,879,567 |
| 2026-07-08 | ₹708.00 | ₹722.75 | ₹694.00 | ₹698.65 | 1,811,648 |
| 2026-07-07 | ₹726.90 | ₹728.55 | ₹706.25 | ₹711.20 | 1,102,680 |
| 2026-07-06 | ₹726.00 | ₹734.35 | ₹719.40 | ₹724.25 | 1,571,377 |
| 2026-07-03 | ₹739.00 | ₹739.00 | ₹717.10 | ₹721.75 | 1,267,326 |
| 2026-07-02 | ₹734.00 | ₹744.90 | ₹728.55 | ₹733.45 | 1,764,349 |
| 2026-07-01 | ₹728.00 | ₹746.40 | ₹723.15 | ₹734.00 | 2,668,073 |
| 2026-06-30 | ₹731.00 | ₹738.10 | ₹718.00 | ₹731.55 | 1,994,118 |
| 2026-06-29 | ₹707.90 | ₹739.80 | ₹698.20 | ₹731.65 | 3,419,928 |
| 2026-06-25 | ₹723.00 | ₹734.00 | ₹714.40 | ₹719.80 | 1,741,949 |
| 2026-06-24 | ₹715.00 | ₹726.20 | ₹708.60 | ₹719.40 | 1,617,910 |
| 2026-06-23 | ₹732.75 | ₹736.00 | ₹711.50 | ₹716.05 | 2,012,553 |
| 2026-06-22 | ₹729.00 | ₹737.30 | ₹717.05 | ₹733.40 | 2,636,613 |
| 2026-06-19 | ₹735.00 | ₹742.30 | ₹721.50 | ₹727.30 | 3,480,575 |
| 2026-06-18 | ₹704.50 | ₹740.00 | ₹690.40 | ₹724.35 | 5,131,265 |
| 2026-06-17 | ₹715.40 | ₹716.80 | ₹701.00 | ₹702.65 | 2,108,821 |
| 2026-06-16 | ₹722.80 | ₹723.00 | ₹704.60 | ₹713.70 | 2,662,075 |
| 2026-06-15 | ₹739.95 | ₹744.95 | ₹717.55 | ₹720.05 | 2,630,609 |
| 2026-06-12 | ₹727.05 | ₹736.00 | ₹718.45 | ₹728.50 | 3,246,129 |
| 2026-06-11 | ₹726.00 | ₹753.65 | ₹714.00 | ₹716.15 | 6,820,772 |
| 2026-06-10 | ₹755.00 | ₹763.00 | ₹724.10 | ₹728.40 | 5,348,345 |
| 2026-06-09 | ₹740.00 | ₹758.25 | ₹738.00 | ₹752.15 | 6,426,128 |
| 2026-06-08 | ₹745.10 | ₹762.00 | ₹724.15 | ₹734.20 | 4,650,417 |
| 2026-06-05 | ₹747.00 | ₹770.00 | ₹741.00 | ₹762.25 | 10,074,052 |
| 2026-06-04 | ₹718.60 | ₹753.50 | ₹718.60 | ₹744.05 | 9,657,791 |
| 2026-06-03 | ₹740.00 | ₹747.00 | ₹700.00 | ₹717.60 | 7,961,803 |
| 2026-06-02 | ₹733.00 | ₹752.50 | ₹715.05 | ₹738.15 | 15,735,942 |
| 2026-06-01 | ₹784.00 | ₹803.40 | ₹728.00 | ₹733.80 | 19,243,521 |
| 2026-05-29 | ₹821.90 | ₹859.85 | ₹761.55 | ₹773.30 | 44,779,830 |
| 2026-05-27 | ₹719.80 | ₹830.00 | ₹714.05 | ₹808.55 | 57,324,845 |
| 2026-05-26 | ₹659.00 | ₹731.40 | ₹656.50 | ₹713.10 | 29,037,457 |
| 2026-05-25 | ₹659.05 | ₹666.90 | ₹652.80 | ₹659.15 | 3,301,936 |
| 2026-05-22 | ₹638.15 | ₹660.00 | ₹635.15 | ₹652.80 | 5,876,309 |
| 2026-05-21 | ₹616.00 | ₹654.70 | ₹614.30 | ₹638.10 | 11,446,003 |
| 2026-05-20 | ₹617.95 | ₹617.95 | ₹601.10 | ₹610.60 | 2,626,431 |
| 2026-05-19 | ₹623.35 | ₹636.40 | ₹614.40 | ₹623.30 | 3,834,175 |
| 2026-05-18 | ₹611.00 | ₹615.90 | ₹596.15 | ₹610.10 | 1,517,584 |
| 2026-05-15 | ₹645.00 | ₹657.75 | ₹606.30 | ₹616.25 | 5,968,526 |
| 2026-05-14 | ₹608.00 | ₹618.50 | ₹602.00 | ₹612.60 | 1,682,108 |
| 2026-05-13 | ₹594.95 | ₹617.00 | ₹590.00 | ₹606.50 | 1,622,076 |
| 2026-05-12 | ₹619.95 | ₹623.75 | ₹588.10 | ₹591.30 | 1,419,785 |
| 2026-05-11 | ₹629.80 | ₹629.80 | ₹615.70 | ₹620.50 | 1,261,777 |
| 2026-05-08 | ₹643.95 | ₹648.95 | ₹629.30 | ₹633.05 | 1,237,721 |
| 2026-05-07 | ₹655.00 | ₹657.00 | ₹640.50 | ₹644.25 | 1,522,560 |
| 2026-05-06 | ₹652.00 | ₹658.00 | ₹641.00 | ₹651.00 | 1,811,159 |
| 2026-05-05 | ₹644.85 | ₹653.60 | ₹636.65 | ₹647.20 | 2,183,944 |
| 2026-05-04 | ₹641.95 | ₹665.80 | ₹638.10 | ₹643.15 | 3,917,516 |
| 2026-04-30 | ₹657.90 | ₹659.85 | ₹625.80 | ₹634.70 | 3,271,646 |
| 2026-04-29 | ₹658.00 | ₹679.95 | ₹650.00 | ₹656.95 | 5,057,512 |
| 2026-04-28 | ₹639.00 | ₹684.90 | ₹636.85 | ₹653.85 | 15,861,517 |
| 2026-04-27 | ₹632.00 | ₹649.00 | ₹626.00 | ₹635.60 | 3,229,223 |
| 2026-04-24 | ₹625.00 | ₹629.70 | ₹604.40 | ₹626.85 | 2,586,116 |
| 2026-04-23 | ₹629.00 | ₹638.00 | ₹620.10 | ₹621.70 | 2,315,288 |
| 2026-04-22 | ₹615.75 | ₹633.55 | ₹614.00 | ₹629.10 | 2,992,016 |
| 2026-04-21 | ₹621.00 | ₹631.70 | ₹612.50 | ₹614.65 | 1,844,260 |
| 2026-04-20 | ₹634.35 | ₹640.50 | ₹611.05 | ₹620.35 | 3,748,704 |
| 2026-04-17 | ₹610.00 | ₹649.50 | ₹602.10 | ₹632.90 | 8,867,488 |
| 2026-04-16 | ₹589.90 | ₹603.00 | ₹582.50 | ₹597.60 | 3,797,212 |
| 2026-04-15 | ₹585.00 | ₹590.95 | ₹573.05 | ₹586.10 | 2,469,791 |
| 2026-04-13 | ₹551.05 | ₹593.45 | ₹551.05 | ₹572.40 | 4,867,094 |
| 2026-04-10 | ₹552.95 | ₹585.60 | ₹551.40 | ₹581.05 | 7,676,199 |
| 2026-04-09 | ₹554.00 | ₹554.65 | ₹544.25 | ₹549.90 | 1,974,221 |
| 2026-04-08 | ₹522.55 | ₹589.00 | ₹522.55 | ₹559.00 | 15,289,752 |
| 2026-04-07 | ₹521.00 | ₹527.70 | ₹516.15 | ₹519.55 | 994,818 |
| 2026-04-06 | ₹520.05 | ₹526.00 | ₹512.80 | ₹523.45 | 1,709,257 |
| 2026-04-02 | ₹515.00 | ₹522.55 | ₹509.15 | ₹520.05 | 1,382,666 |
| 2026-04-01 | ₹530.00 | ₹530.00 | ₹513.30 | ₹520.90 | 1,854,124 |
| 2026-03-30 | ₹527.10 | ₹537.65 | ₹502.45 | ₹509.95 | 3,244,731 |
| 2026-03-27 | ₹521.95 | ₹553.50 | ₹511.50 | ₹529.10 | 11,384,740 |
| 2026-03-25 | ₹529.00 | ₹531.40 | ₹518.05 | ₹520.80 | 2,035,564 |
| 2026-03-24 | ₹532.00 | ₹534.70 | ₹508.65 | ₹521.90 | 3,665,140 |
| 2026-03-23 | ₹547.50 | ₹547.50 | ₹510.10 | ₹513.60 | 3,898,645 |
| 2026-03-20 | ₹576.15 | ₹592.30 | ₹545.00 | ₹551.90 | 13,348,695 |
| 2026-03-19 | ₹535.65 | ₹580.00 | ₹517.70 | ₹556.15 | 50,297,135 |
| 2026-03-18 | ₹520.00 | ₹520.40 | ₹508.05 | ₹515.65 | 2,891,422 |
| 2026-03-17 | ₹525.70 | ₹533.70 | ₹490.00 | ₹516.85 | 8,611,067 |
| 2026-03-16 | ₹588.95 | ₹604.30 | ₹514.10 | ₹522.05 | 18,277,892 |
| 2026-03-13 | ₹624.00 | ₹644.85 | ₹554.00 | ₹565.90 | 31,842,446 |
| 2026-03-12 | ₹594.00 | ₹651.00 | ₹589.90 | ₹607.60 | 48,585,918 |
| 2026-03-11 | ₹479.00 | ₹566.90 | ₹474.90 | ₹566.90 | 18,960,811 |
| 2026-03-10 | ₹468.95 | ₹478.00 | ₹463.45 | ₹472.45 | 793,303 |
| 2026-03-09 | ₹481.00 | ₹481.00 | ₹462.80 | ₹467.90 | 476,128 |
| 2026-03-06 | ₹485.00 | ₹492.00 | ₹481.20 | ₹482.65 | 363,825 |
| 2026-03-05 | ₹481.50 | ₹486.50 | ₹478.00 | ₹483.45 | 459,707 |
| 2026-03-04 | ₹487.90 | ₹487.90 | ₹477.00 | ₹480.80 | 533,471 |
| 2026-03-02 | ₹489.85 | ₹500.00 | ₹483.00 | ₹492.85 | 754,603 |
| 2026-02-27 | ₹516.10 | ₹517.60 | ₹510.05 | ₹512.00 | 208,796 |
| 2026-02-26 | ₹517.50 | ₹519.90 | ₹514.00 | ₹516.10 | 174,554 |
| 2026-02-25 | ₹523.65 | ₹523.65 | ₹513.05 | ₹515.15 | 276,399 |
| 2026-02-24 | ₹523.00 | ₹523.70 | ₹515.15 | ₹518.15 | 275,654 |
| 2026-02-23 | ₹522.00 | ₹528.10 | ₹521.55 | ₹525.60 | 279,098 |
| 2026-02-20 | ₹522.40 | ₹524.45 | ₹518.00 | ₹519.20 | 317,392 |
| 2026-02-19 | ₹531.00 | ₹534.20 | ₹520.00 | ₹522.00 | 231,919 |
| 2026-02-18 | ₹533.00 | ₹538.20 | ₹528.85 | ₹531.00 | 282,162 |
| 2026-02-17 | ₹529.50 | ₹536.00 | ₹525.00 | ₹533.85 | 277,889 |
| 2026-02-16 | ₹521.00 | ₹533.00 | ₹515.10 | ₹529.05 | 370,260 |
| 2026-02-13 | ₹533.00 | ₹533.50 | ₹518.05 | ₹519.90 | 473,476 |
| 2026-02-12 | ₹542.00 | ₹544.35 | ₹533.00 | ₹535.95 | 241,207 |
| 2026-02-11 | ₹543.20 | ₹545.00 | ₹539.20 | ₹542.25 | 229,071 |
| 2026-02-10 | ₹548.20 | ₹549.00 | ₹539.55 | ₹543.20 | 380,040 |
| 2026-02-09 | ₹552.80 | ₹564.80 | ₹544.00 | ₹545.55 | 542,445 |
| 2026-02-06 | ₹545.00 | ₹552.25 | ₹540.25 | ₹543.50 | 360,154 |
| 2026-02-05 | ₹549.65 | ₹553.15 | ₹543.00 | ₹545.40 | 303,887 |
| 2026-02-04 | ₹535.05 | ₹553.15 | ₹535.05 | ₹548.90 | 818,590 |
| 2026-02-03 | ₹550.00 | ₹558.00 | ₹537.00 | ₹542.35 | 1,648,965 |
| 2026-02-02 | ₹522.65 | ₹525.90 | ₹511.00 | ₹519.05 | 500,247 |
| 2026-02-01 | ₹529.80 | ₹530.45 | ₹514.50 | ₹517.90 | 368,291 |
| 2026-01-30 | ₹527.10 | ₹531.25 | ₹520.60 | ₹526.95 | 355,049 |
| 2026-01-29 | ₹529.85 | ₹536.15 | ₹522.00 | ₹527.10 | 680,543 |
| 2026-01-28 | ₹527.00 | ₹534.95 | ₹519.60 | ₹529.85 | 510,039 |
| 2026-01-27 | ₹528.05 | ₹536.70 | ₹513.05 | ₹525.30 | 1,410,430 |
| 2026-01-23 | ₹550.65 | ₹550.65 | ₹507.05 | ₹517.45 | 2,182,806 |
| 2026-01-22 | ₹532.95 | ₹555.00 | ₹532.95 | ₹548.00 | 647,552 |
| 2026-01-21 | ₹534.95 | ₹537.80 | ₹522.80 | ₹528.15 | 650,505 |
| 2026-01-20 | ₹544.70 | ₹548.75 | ₹530.00 | ₹532.30 | 467,312 |
| 2026-01-19 | ₹548.95 | ₹550.50 | ₹541.50 | ₹544.70 | 326,610 |
| 2026-01-16 | ₹554.95 | ₹558.05 | ₹545.00 | ₹546.75 | 553,847 |
| 2026-01-14 | ₹555.45 | ₹558.80 | ₹552.95 | ₹554.40 | 250,494 |
| 2026-01-13 | ₹558.85 | ₹564.00 | ₹554.00 | ₹555.45 | 307,388 |
| 2026-01-12 | ₹555.35 | ₹559.35 | ₹544.50 | ₹557.25 | 484,290 |
| 2026-01-09 | ₹563.95 | ₹564.00 | ₹555.30 | ₹556.55 | 375,608 |
| 2026-01-08 | ₹572.00 | ₹577.80 | ₹561.05 | ₹564.15 | 526,321 |
| 2026-01-07 | ₹571.00 | ₹572.50 | ₹568.00 | ₹571.50 | 344,248 |
| 2026-01-06 | ₹578.20 | ₹581.85 | ₹569.00 | ₹570.35 | 435,877 |
| 2026-01-05 | ₹587.55 | ₹587.60 | ₹575.75 | ₹577.05 | 562,506 |
| 2026-01-02 | ₹588.50 | ₹591.80 | ₹585.10 | ₹587.60 | 809,537 |
| 2026-01-01 | ₹567.35 | ₹621.00 | ₹567.35 | ₹594.10 | 10,982,992 |
Adani Total Gas Share Price Performance Analysis (Nov 2018 - Oct 2026)
ATGL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.83%
₹594.10 → ₹583.25
Year to Date
Price Volatility
12.23%
Low Volatility
Year to Date
Average Daily Volume
4,057,515
Year to Date Average
NSE Exchange
Adani Total Gas Share Price History – Frequently Asked Questions
Common questions about ATGL historical data and records. For live price, key ratios and fundamentals, see ATGL screener.
What is the all-time high share price of Adani Total Gas (ATGL)?
The all-time high share price of Adani Total Gas was ₹4000.0 recorded on January 23, 2023 on the NSE exchange.
What is the all-time low share price of Adani Total Gas (ATGL)?
The all-time low share price of Adani Total Gas was ₹72.0 recorded on November 05, 2018 on the NSE exchange.
How can I download ATGL historical share price data?
You can download Adani Total Gas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ATGL shares?
The highest trading volume day for Adani Total Gas was 57,324,845 shares traded on May 27, 2026 on the NSE exchange, with share price at ₹808.55.