Adani Total Gas share price history
ATGL
522
9.00 (-1.69%)Last updated on 19 Feb, 2026 | 15:57 IST
BUYSELL
Free Demat with Zero AMC*
Adani Total Gas Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Feb 19 2026 | 531 | 522 | -1.69% | 534.2 | 520 |
| Wed Feb 18 2026 | 533 | 531 | -0.53% | 538.2 | 528.84 |
| Tue Feb 17 2026 | 529.5 | 533.84 | 0.91% | 536 | 525 |
| Mon Feb 16 2026 | 521 | 529.04 | 1.76% | 533 | 515.09 |
| Fri Feb 13 2026 | 533 | 519.9 | -2.99% | 533.5 | 518.04 |
| Thu Feb 12 2026 | 542 | 535.95 | -1.16% | 544.34 | 533 |
| Wed Feb 11 2026 | 543.2 | 542.25 | -0.17% | 545 | 539.2 |
| Tue Feb 10 2026 | 548.2 | 543.2 | -0.43% | 549 | 539.54 |
| Mon Feb 09 2026 | 552.79 | 545.54 | 0.38% | 564.79 | 544 |
| Fri Feb 06 2026 | 545 | 543.5 | -0.35% | 552.25 | 540.25 |
