Date:02-May-2024  Time: 6:20 PM
 
 
Company Profile
        
Adani Total Gas Ltd
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Mar 2024 1,054.75 846.70 925.45 222.53 153.07 192.26 101,781.92
Feb 2024 1,096.10 981.70 1,025.25 232.00 198.33 212.99 112,758.03
Jan 2024 1,160.00 973.65 1,012.55 250.52 200.23 210.35 111,361.27
Share Prices Of 2023
Dec 2023 1,259.90 697.05 988.65 285.31 143.94 205.38 108,732.72
Nov 2023 760.00 527.00 708.50 163.77 108.61 147.19 77,921.54
Oct 2023 629.40 521.95 564.80 134.69 106.04 117.33 62,117.27
Sep 2023 672.60 610.00 613.50 142.59 126.00 127.45 67,473.35
Aug 2023 685.00 626.40 635.60 149.17 128.25 132.04 69,903.93
Jul 2023 678.00 625.05 663.40 143.87 127.97 137.82 72,961.40
Jun 2023 702.75 620.15 653.90 152.08 124.12 135.84 71,916.58
May 2023 990.00 633.35 665.10 212.39 121.30 138.17 73,148.37
Apr 2023 995.00 805.00 944.70 219.26 163.54 196.25 103,899.06
Mar 2023 1,038.75 655.00 867.20 233.90 124.97 180.15 95,375.53
Feb 2023 2,005.25 680.20 680.20 460.99 148.29 148.29 74,809.08
Jan 2023 3,998.35 2,112.90 2,112.90 895.40 460.64 460.64 232,378.87
Share Prices Of 2022
Dec 2022 3,995.00 3,103.00 3,695.25 912.88 634.06 805.61 406,407.32
Nov 2022 3,910.00 3,537.05 3,633.35 857.40 739.95 792.12 399,599.50
Oct 2022 3,659.90 2,919.20 3,603.45 810.41 598.41 785.60 396,311.06
Sep 2022 3,764.30 3,250.00 3,337.00 845.08 690.07 727.51 367,006.62
Aug 2022 3,816.30 3,083.20 3,753.70 845.88 644.42 818.36 412,835.71
Jul 2022 3,157.00 2,363.45 3,123.40 695.67 503.62 680.94 343,514.68
Jun 2022 2,585.00 1,950.00 2,391.55 582.35 416.87 521.39 263,025.08
May 2022 2,624.00 2,146.65 2,392.50 627.42 425.09 521.60 263,129.56
Apr 2022 2,739.95 2,164.00 2,442.50 654.23 453.47 532.50 268,628.61
Mar 2022 2,241.40 1,581.10 2,148.75 514.53 327.00 468.46 236,321.69
Feb 2022 1,899.00 1,513.00 1,587.35 439.49 330.77 361.95 174,578.35
Jan 2022 1,890.00 1,676.00 1,822.15 447.01 349.42 415.49 200,401.89
Share Prices Of 2021
Dec 2021 1,987.00 1,535.05 1,714.65 469.19 346.48 390.97 188,578.94
Nov 2021 1,715.00 1,383.00 1,602.30 404.19 306.61 365.36 176,222.57
Oct 2021 1,480.00 1,345.00 1,414.15 355.05 293.71 322.45 155,529.64
Sep 2021 1,519.40 1,260.45 1,419.20 348.81 260.05 323.61 156,085.05
Aug 2021 1,447.05 843.05 1,447.05 329.96 181.78 329.96 159,148.02
Jul 2021 968.80 772.95 891.55 220.91 159.68 203.29 98,053.57
Jun 2021 1,680.00 1,019.75 1,019.75 393.16 232.52 232.52 112,153.13
May 2021 1,399.50 1,080.00 1,349.00 333.47 214.78 307.60 148,364.38
Apr 2021 1,248.00 950.40 1,150.15 294.88 198.16 262.26 126,494.66
Mar 2021 970.90 517.00 961.25 223.61 116.03 219.18 105,719.24
Feb 2021 543.15 374.50 512.05 148.46 93.51 130.62 56,315.78
Jan 2021 389.40 340.80 381.05 101.51 84.64 97.20 41,908.26
Share Prices Of 2020
Dec 2020 390.00 315.00 374.90 102.09 70.57 95.63 41,231.88
Nov 2020 366.15 212.10 348.00 99.20 49.76 88.77 38,273.39
Oct 2020 224.00 180.20 220.45 58.06 45.69 56.23 24,245.31
Sep 2020 214.85 168.55 189.20 57.62 40.87 48.26 20,808.41
Aug 2020 196.50 152.35 169.90 52.93 37.86 43.34 18,685.77
Jul 2020 166.95 142.95 153.60 43.41 35.79 39.18 16,893.08
Jun 2020 176.60 116.65 152.70 48.07 29.62 38.95 16,794.10
May 2020 121.20 96.80 117.45 31.90 23.97 29.96 12,917.27
Apr 2020 110.00 85.95 105.25 29.04 21.15 26.85 11,575.50
Mar 2020 146.35 76.70 86.40 40.83 17.84 22.04 9,502.36
Feb 2020 194.55 125.00 133.90 93.71 53.59 61.49 14,726.46
Jan 2020 185.60 148.00 166.50 88.01 57.38 76.47 18,311.84
Source:Capital Market
 
Useful linksNSEIBSEI SEBIINSDLI NCDEXI CDSLIRBI      Careers | Feedback | Sitemap | Disclaimer | Privacy Policy | Grievances
Sebi Reg No: NSE INB231168734(CM) INF231168734(F&O) Sebi Reg No: BSE INB011168730 INF011168730   NCDEX: Membership Code: 00774
MCX: Membership Code: 31560  Mutual Funds: ARN0843.
FMC Unique Membership Code: MCX/TCM/CORP/1106
2006-07 © Senator Securities Pvt. Ltd. All rights reserved		 FMC Unique Membership Code: NCDEX/TCM/CORP/0760
Design, developed & maintained by C-MOTS Infotech(ISO 9001:2000 certified)
Content powered by capitalmarket.com