Adani Total Gas Ltd (ADAG)

  • Get free historical data for ADAG. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% share for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
ADAG NSE INR Real-time ADAG BSE INR Delayed
701.45 -7.35 (-1.04%)
Close INR Disclaimer

ADAG Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Dec 01, 2023 701.45 716.70 723.00 697.05 2.30M -1.04%
Nov 30, 2023 708.80 747.00 753.00 692.00 6.18M -3.24%
Nov 29, 2023 732.55 700.00 760.00 690.00 15.48M 13.71%
Nov 28, 2023 644.20 550.00 644.30 549.00 13.38M 19.97%
Nov 24, 2023 536.95 530.60 543.90 529.00 645.92K 1.20%
Nov 23, 2023 530.60 535.65 535.65 530.00 245.03K -0.20%
Nov 22, 2023 531.65 544.15 544.75 527.95 311.80K -1.65%
Nov 21, 2023 540.55 536.00 549.00 533.10 628.36K 1.79%
Nov 20, 2023 531.05 535.10 537.00 527.00 425.12K -0.56%
Nov 17, 2023 534.05 536.50 537.70 532.05 346.87K -0.45%
Nov 16, 2023 536.45 542.90 542.90 535.50 299.93K -0.61%
Nov 15, 2023 539.75 549.80 549.80 538.00 305.79K -0.42%
Nov 13, 2023 542.00 546.75 549.80 539.65 221.12K -0.91%
Nov 12, 2023 547.00 549.50 549.50 544.70 93.52K 1.39%
Nov 10, 2023 539.50 535.00 542.20 532.00 292.75K 0.84%
Nov 09, 2023 535.00 544.20 544.20 534.00 457.78K -1.43%
Nov 08, 2023 542.75 542.70 546.95 541.00 370.03K 0.01%
Nov 07, 2023 542.70 553.95 553.95 540.00 484.21K -1.50%
Nov 06, 2023 550.95 554.80 559.80 548.80 337.72K -0.41%
Nov 03, 2023 553.20 558.00 561.85 552.00 295.17K -0.11%
Nov 02, 2023 553.80 558.35 567.30 551.90 402.27K 0.36%

Customize

Summary
Highest
760.00
Lowest
527.00
Difference
233.00
Average
570.24
Chg. %
27.12
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles