All stocks
NSE: ATGL·ISIN INE399L01023·Data to 2026-10-26
Adani Total Gas Limited historical data
₹532.00+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹859.85
52w low
₹462.80
Turnover
₹38.4 Cr
Volume
7,21,525
1y return
-14.0%
3y CAGR
-0.1%
5y CAGR
-18.0%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-06-17 | agm | Annual General Meeting |
| 2026-06-12 | dividend | Dividend - Rs 0.25 Per Share |
| 2025-06-13 | dividend | Dividend - Re 0.25 Per Share |
| 2024-06-14 | dividend | Dividend - Re 0.25 Per Share |
| 2023-07-07 | dividend | Dividend - Re 0.25 Per Share |
| 2022-07-14 | dividend | Dividend - Rs 0.25 Per Share |
| 2021-06-24 | dividend | Dividend - Rs 0.25 Per Share |
| 2020-03-26 | dividend | Interim Dividend - Rs 0.25 Per Share |
| 2019-07-26 | dividend | Annual General Meeting/Dividend - Rs 0.25 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 527.00 | 538.60 | 519.05 | 532.00 | 7,21,525 |
| 2026-10-23 | 559.00 | 559.80 | 520.55 | 529.50 | 12,15,162 |
| 2026-10-22 | 556.90 | 558.65 | 547.65 | 552.85 | 4,53,629 |
| 2026-10-21 | 573.65 | 573.95 | 555.25 | 559.40 | 4,01,833 |
| 2026-10-19 | 579.10 | 582.25 | 572.15 | 573.65 | 3,25,938 |
| 2026-10-16 | 578.65 | 584.95 | 573.20 | 579.35 | 3,60,508 |
| 2026-10-15 | 582.00 | 582.95 | 574.50 | 576.80 | 3,67,763 |
| 2026-10-14 | 572.20 | 585.00 | 567.60 | 581.60 | 6,43,649 |
| 2026-10-13 | 564.00 | 574.00 | 560.05 | 572.20 | 4,75,137 |
| 2026-10-12 | 567.30 | 573.55 | 562.00 | 563.20 | 3,88,693 |
| 2026-10-09 | 564.90 | 572.75 | 561.55 | 563.45 | 4,48,293 |
| 2026-10-08 | 585.00 | 585.00 | 560.00 | 562.20 | 7,36,398 |
| 2026-10-07 | 588.45 | 595.45 | 580.20 | 581.90 | 5,70,256 |
| 2026-10-06 | 586.05 | 592.90 | 583.60 | 588.45 | 3,65,730 |
| 2026-10-05 | 587.00 | 593.00 | 578.65 | 583.25 | 5,09,708 |
| 2026-10-01 | 590.10 | 594.15 | 572.05 | 583.05 | 8,12,043 |
| 2026-09-30 | 589.90 | 602.95 | 589.05 | 593.90 | 6,16,167 |
| 2026-09-29 | 598.10 | 599.40 | 586.00 | 588.40 | 6,03,219 |
| 2026-09-28 | 611.50 | 611.50 | 593.00 | 594.45 | 6,13,169 |
| 2026-09-25 | 615.00 | 615.00 | 605.10 | 611.65 | 5,47,772 |
| 2026-09-24 | 623.90 | 623.90 | 611.10 | 612.40 | 6,34,187 |
| 2026-09-23 | 630.00 | 633.25 | 623.05 | 625.25 | 9,44,768 |
| 2026-09-22 | 640.00 | 642.95 | 622.20 | 626.25 | 12,13,917 |
| 2026-09-21 | 657.65 | 659.05 | 629.15 | 638.40 | 38,27,345 |
| 2026-09-18 | 587.40 | 674.80 | 587.40 | 660.70 | 3,93,05,845 |
| 2026-09-17 | 589.70 | 589.70 | 582.00 | 587.00 | 3,73,871 |
| 2026-09-16 | 581.00 | 597.25 | 580.25 | 586.50 | 8,38,761 |
| 2026-09-15 | 595.00 | 602.90 | 576.40 | 580.15 | 5,17,239 |
| 2026-09-11 | 599.50 | 601.45 | 592.50 | 594.80 | 4,37,058 |
| 2026-09-10 | 613.50 | 616.00 | 600.25 | 602.70 | 4,61,142 |
Get the full ATGL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ATGL?from=2021-01-13"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ATGL", "nse", "2021-01-13", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ATGL historical data go?
- TejHQ has daily NSE data for ATGL from 2021-01-13 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ATGL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2020-06-17). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ATGL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ATGL?from=2021-01-13 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).