Adani Total Gas (ATGL) | Historial de Precios y Rendimientos | 2018 - 2025
Adani Total Gas Limited | Utilities
Adani Total Gas Limited | Utilities
Gráfico de Precios Históricos de Adani Total Gas
Datos de Precios Históricos de Adani Total Gas
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹637,25 | -0,60% | ₹644,60 | ₹644,60 | ₹631,95 | 1,1M |
| 1 oct. 2025 | ₹641,10 | +2,53% | ₹630,05 | ₹651,90 | ₹626,15 | 2,2M |
| 30 sept. 2025 | ₹625,30 | -0,70% | ₹635,00 | ₹637,40 | ₹618,00 | 1,5M |
| 29 sept. 2025 | ₹629,70 | -3,01% | ₹658,80 | ₹658,80 | ₹627,35 | 2,1M |
| 26 sept. 2025 | ₹649,25 | -3,34% | ₹674,50 | ₹681,95 | ₹646,50 | 3,2M |
| 25 sept. 2025 | ₹671,70 | +0,66% | ₹668,00 | ₹705,00 | ₹663,25 | 8,2M |
| 24 sept. 2025 | ₹667,30 | -7,70% | ₹724,00 | ₹724,75 | ₹662,50 | 6,3M |
| 23 sept. 2025 | ₹722,95 | -7,40% | ₹790,00 | ₹798,00 | ₹716,20 | 14,8M |
| 22 sept. 2025 | ₹780,75 | +19,85% | ₹656,00 | ₹781,70 | ₹652,35 | 38,8M |
| 19 sept. 2025 | ₹651,45 | +7,33% | ₹635,00 | ₹687,75 | ₹634,25 | 16,4M |
| 18 sept. 2025 | ₹606,95 | -0,02% | ₹608,00 | ₹610,95 | ₹605,15 | 320,5K |
| 17 sept. 2025 | ₹607,05 | +0,20% | ₹610,00 | ₹612,55 | ₹605,00 | 321,5K |
| 16 sept. 2025 | ₹605,85 | +0,11% | ₹609,70 | ₹609,70 | ₹604,00 | 267,0K |
| 15 sept. 2025 | ₹605,20 | -0,07% | ₹607,00 | ₹609,65 | ₹603,30 | 314,2K |
| 12 sept. 2025 | ₹605,60 | -0,11% | ₹610,00 | ₹611,00 | ₹604,20 | 388,5K |
| 11 sept. 2025 | ₹606,25 | +1,41% | ₹600,40 | ₹628,95 | ₹598,30 | 1,9M |
| 10 sept. 2025 | ₹597,85 | +0,55% | ₹597,30 | ₹602,70 | ₹596,05 | 398,1K |
| 9 sept. 2025 | ₹594,60 | +0,39% | ₹595,00 | ₹598,20 | ₹592,05 | 217,6K |
| 8 sept. 2025 | ₹592,30 | +0,32% | ₹593,10 | ₹601,85 | ₹590,00 | 431,8K |
| 5 sept. 2025 | ₹590,40 | -0,95% | ₹597,25 | ₹599,75 | ₹588,20 | 268,1K |
| 4 sept. 2025 | ₹596,05 | -0,18% | ₹597,95 | ₹604,95 | ₹595,00 | 298,9K |
| 3 sept. 2025 | ₹597,15 | +0,22% | ₹598,75 | ₹601,30 | ₹595,30 | 287,0K |
| 2 sept. 2025 | ₹595,85 | +0,29% | ₹594,45 | ₹603,00 | ₹593,00 | 381,4K |
| 1 sept. 2025 | ₹594,15 | +0,52% | ₹593,90 | ₹597,75 | ₹592,40 | 397,2K |
| 29 ago. 2025 | ₹591,10 | -0,24% | ₹593,00 | ₹595,00 | ₹583,75 | 839,2K |
| 28 ago. 2025 | ₹592,55 | -6,79% | ₹626,00 | ₹631,65 | ₹585,10 | 3,2M |
| 27 ago. 2025 | ₹635,70 | 0,00% | ₹635,70 | ₹635,70 | ₹635,70 | N/A |
| 26 ago. 2025 | ₹635,70 | +0,70% | ₹630,10 | ₹644,50 | ₹625,50 | 1,3M |
| 25 ago. 2025 | ₹631,25 | +2,19% | ₹620,00 | ₹633,20 | ₹618,15 | 722,3K |
| 22 ago. 2025 | ₹617,75 | -0,03% | ₹618,00 | ₹623,00 | ₹613,55 | 294,2K |
| 21 ago. 2025 | ₹617,95 | -1,97% | ₹634,00 | ₹634,00 | ₹616,55 | 310,0K |
| 20 ago. 2025 | ₹630,40 | +0,26% | ₹625,10 | ₹635,00 | ₹625,10 | 555,9K |
| 19 ago. 2025 | ₹628,75 | +0,83% | ₹625,60 | ₹633,30 | ₹625,05 | 473,7K |
| 18 ago. 2025 | ₹623,55 | +2,67% | ₹612,00 | ₹629,10 | ₹609,05 | 620,0K |
| 14 ago. 2025 | ₹607,35 | -0,31% | ₹611,00 | ₹617,00 | ₹605,70 | 279,6K |
| 13 ago. 2025 | ₹609,25 | -0,42% | ₹611,85 | ₹616,15 | ₹604,00 | 351,3K |
| 12 ago. 2025 | ₹611,85 | +2,61% | ₹599,00 | ₹615,50 | ₹596,05 | 927,4K |
| 11 ago. 2025 | ₹596,30 | +2,00% | ₹585,60 | ₹598,95 | ₹582,15 | 529,7K |
| 8 ago. 2025 | ₹584,60 | -1,22% | ₹595,00 | ₹598,95 | ₹582,00 | 434,5K |
| 7 ago. 2025 | ₹591,85 | +0,48% | ₹589,00 | ₹594,75 | ₹577,10 | 631,6K |
| 6 ago. 2025 | ₹589,00 | -1,15% | ₹597,10 | ₹598,80 | ₹586,50 | 404,4K |
| 5 ago. 2025 | ₹595,85 | -1,69% | ₹604,00 | ₹608,00 | ₹593,70 | 464,5K |
| 4 ago. 2025 | ₹606,10 | +1,80% | ₹600,85 | ₹607,15 | ₹594,05 | 481,1K |
| 1 ago. 2025 | ₹595,40 | -1,44% | ₹617,00 | ₹617,00 | ₹592,70 | 827,4K |
| 31 jul. 2025 | ₹604,10 | -3,37% | ₹620,00 | ₹621,50 | ₹602,45 | 970,4K |
| 30 jul. 2025 | ₹625,15 | -0,67% | ₹633,00 | ₹636,10 | ₹623,55 | 330,7K |
| 29 jul. 2025 | ₹629,35 | +0,59% | ₹628,95 | ₹631,00 | ₹618,00 | 620,8K |
| 28 jul. 2025 | ₹625,65 | +0,25% | ₹627,95 | ₹638,90 | ₹621,10 | 610,8K |
| 25 jul. 2025 | ₹624,10 | -3,20% | ₹645,30 | ₹647,45 | ₹622,10 | 553,1K |
| 24 jul. 2025 | ₹644,75 | -1,13% | ₹652,00 | ₹655,35 | ₹642,50 | 321,8K |
| 23 jul. 2025 | ₹652,10 | +0,80% | ₹651,80 | ₹654,90 | ₹647,30 | 398,2K |
| 22 jul. 2025 | ₹646,95 | -1,64% | ₹661,90 | ₹662,30 | ₹645,00 | 445,2K |
| 21 jul. 2025 | ₹657,75 | +0,66% | ₹655,00 | ₹661,90 | ₹648,00 | 416,2K |
| 18 jul. 2025 | ₹653,45 | -1,24% | ₹662,55 | ₹664,60 | ₹649,15 | 478,8K |
| 17 jul. 2025 | ₹661,65 | +0,27% | ₹662,00 | ₹666,90 | ₹656,15 | 673,9K |
| 16 jul. 2025 | ₹659,90 | +1,88% | ₹649,80 | ₹662,75 | ₹649,00 | 852,5K |
| 15 jul. 2025 | ₹647,75 | +0,16% | ₹651,00 | ₹653,45 | ₹645,50 | 467,7K |
| 14 jul. 2025 | ₹646,70 | +0,30% | ₹649,90 | ₹656,00 | ₹640,00 | 675,6K |
| 11 jul. 2025 | ₹644,75 | -1,10% | ₹652,00 | ₹655,50 | ₹641,10 | 427,8K |
| 10 jul. 2025 | ₹651,95 | +0,16% | ₹652,75 | ₹658,85 | ₹650,00 | 446,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹637,25 | -1,85% | ₹658,80 | ₹658,80 | ₹618,00 | 7,0M |
| 22 sept. 2025 | ₹649,25 | -0,34% | ₹656,00 | ₹798,00 | ₹646,50 | 71,3M |
| 15 sept. 2025 | ₹651,45 | +7,57% | ₹607,00 | ₹687,75 | ₹603,30 | 17,6M |
| 8 sept. 2025 | ₹605,60 | +2,57% | ₹593,10 | ₹628,95 | ₹590,00 | 3,3M |
| 1 sept. 2025 | ₹590,40 | -0,12% | ₹593,90 | ₹604,95 | ₹588,20 | 1,6M |
| 25 ago. 2025 | ₹591,10 | -4,31% | ₹620,00 | ₹644,50 | ₹583,75 | 6,1M |
| 18 ago. 2025 | ₹617,75 | +1,71% | ₹612,00 | ₹635,00 | ₹609,05 | 2,3M |
| 11 ago. 2025 | ₹607,35 | +3,89% | ₹585,60 | ₹617,00 | ₹582,15 | 2,1M |
| 4 ago. 2025 | ₹584,60 | -1,81% | ₹600,85 | ₹608,00 | ₹577,10 | 2,4M |
| 28 jul. 2025 | ₹595,40 | -4,60% | ₹627,95 | ₹638,90 | ₹592,70 | 3,4M |
| 21 jul. 2025 | ₹624,10 | -4,49% | ₹655,00 | ₹662,30 | ₹622,10 | 2,1M |
| 14 jul. 2025 | ₹653,45 | +1,35% | ₹649,90 | ₹666,90 | ₹640,00 | 3,1M |
| 7 jul. 2025 | ₹644,75 | -2,33% | ₹663,05 | ₹665,00 | ₹641,10 | 2,4M |
| 30 jun. 2025 | ₹660,10 | -3,27% | ₹684,00 | ₹687,20 | ₹656,75 | 4,2M |
| 23 jun. 2025 | ₹682,45 | +10,59% | ₹614,55 | ₹693,90 | ₹608,15 | 17,3M |
| 16 jun. 2025 | ₹617,10 | -6,33% | ₹658,80 | ₹664,50 | ₹613,95 | 8,1M |
| 9 jun. 2025 | ₹658,80 | -3,11% | ₹686,00 | ₹721,00 | ₹654,50 | 7,2M |
| 2 jun. 2025 | ₹679,95 | -0,56% | ₹685,00 | ₹695,00 | ₹673,10 | 4,1M |
| 26 may. 2025 | ₹683,75 | +3,83% | ₹664,60 | ₹693,00 | ₹662,05 | 4,0M |
| 19 may. 2025 | ₹658,50 | -3,39% | ₹685,65 | ₹686,95 | ₹651,70 | 3,3M |
| 12 may. 2025 | ₹681,60 | +13,39% | ₹630,00 | ₹689,50 | ₹622,15 | 7,9M |
| 5 may. 2025 | ₹601,10 | +0,22% | ₹607,00 | ₹684,40 | ₹587,10 | 24,5M |
| 28 abr. 2025 | ₹599,80 | -0,03% | ₹600,00 | ₹625,00 | ₹595,15 | 2,5M |
| 21 abr. 2025 | ₹600,00 | -1,36% | ₹614,00 | ₹634,00 | ₹594,00 | 3,6M |
| 14 abr. 2025 | ₹608,25 | +2,74% | ₹600,00 | ₹622,25 | ₹596,55 | 2,2M |
| 7 abr. 2025 | ₹592,05 | +0,13% | ₹545,50 | ₹601,20 | ₹545,50 | 2,4M |
| 31 mar. 2025 | ₹591,30 | -1,88% | ₹599,05 | ₹610,00 | ₹578,10 | 4,8M |
| 24 mar. 2025 | ₹602,60 | -4,46% | ₹635,65 | ₹641,90 | ₹595,60 | 11,3M |
| 17 mar. 2025 | ₹630,70 | +4,36% | ₹602,00 | ₹638,00 | ₹598,20 | 4,3M |
| 10 mar. 2025 | ₹604,35 | -0,47% | ₹607,90 | ₹625,80 | ₹580,90 | 3,6M |
| 3 mar. 2025 | ₹607,20 | +8,98% | ₹559,40 | ₹609,50 | ₹532,60 | 6,3M |
| 24 feb. 2025 | ₹557,15 | -4,23% | ₹581,70 | ₹596,60 | ₹555,00 | 4,1M |
| 17 feb. 2025 | ₹581,75 | +1,39% | ₹573,70 | ₹600,00 | ₹560,85 | 2,9M |
| 10 feb. 2025 | ₹573,75 | -8,85% | ₹634,75 | ₹645,00 | ₹569,35 | 3,9M |
| 3 feb. 2025 | ₹629,45 | -0,56% | ₹629,95 | ₹647,45 | ₹618,45 | 2,1M |
| 27 ene. 2025 | ₹633,00 | -1,33% | ₹640,95 | ₹654,40 | ₹607,40 | 6,2M |
| 20 ene. 2025 | ₹641,50 | -4,70% | ₹675,20 | ₹680,00 | ₹638,00 | 3,0M |
| 13 ene. 2025 | ₹673,15 | -1,19% | ₹675,00 | ₹711,00 | ₹620,60 | 18,8M |
| 6 ene. 2025 | ₹681,25 | -6,38% | ₹725,05 | ₹726,00 | ₹669,00 | 4,3M |
| 30 dic. 2024 | ₹727,65 | +7,12% | ₹676,00 | ₹781,15 | ₹674,60 | 14,8M |
| 23 dic. 2024 | ₹679,30 | +0,73% | ₹680,00 | ₹686,35 | ₹665,25 | 2,8M |
| 16 dic. 2024 | ₹674,35 | -6,06% | ₹717,75 | ₹723,65 | ₹666,15 | 3,9M |
| 9 dic. 2024 | ₹717,85 | -1,81% | ₹731,05 | ₹755,65 | ₹708,05 | 8,6M |
| 2 dic. 2024 | ₹731,05 | -10,01% | ₹812,00 | ₹815,30 | ₹728,00 | 11,0M |
| 25 nov. 2024 | ₹812,35 | +33,37% | ₹636,35 | ₹862,00 | ₹572,55 | 55,9M |
| 18 nov. 2024 | ₹609,10 | -10,94% | ₹665,00 | ₹683,70 | ₹545,75 | 14,1M |
| 11 nov. 2024 | ₹683,90 | -4,03% | ₹708,75 | ₹713,25 | ₹673,55 | 1,2M |
| 4 nov. 2024 | ₹712,60 | -1,43% | ₹718,00 | ₹752,00 | ₹706,35 | 1,9M |
| 28 oct. 2024 | ₹722,95 | -0,17% | ₹719,10 | ₹727,70 | ₹700,05 | 2,1M |
| 21 oct. 2024 | ₹724,15 | -1,15% | ₹730,00 | ₹773,80 | ₹682,25 | 6,3M |
| 14 oct. 2024 | ₹732,60 | -3,27% | ₹755,00 | ₹763,05 | ₹716,95 | 1,8M |
| 7 oct. 2024 | ₹757,35 | -0,79% | ₹758,55 | ₹773,00 | ₹728,05 | 2,9M |
| 30 sept. 2024 | ₹763,40 | -2,60% | ₹784,55 | ₹794,35 | ₹758,15 | 2,0M |
| 23 sept. 2024 | ₹783,75 | -0,63% | ₹845,00 | ₹855,00 | ₹780,00 | 9,7M |
| 16 sept. 2024 | ₹788,70 | -1,50% | ₹802,00 | ₹825,00 | ₹773,05 | 3,5M |
| 9 sept. 2024 | ₹800,75 | -3,14% | ₹826,05 | ₹830,40 | ₹798,00 | 2,6M |
| 2 sept. 2024 | ₹826,75 | -0,43% | ₹832,00 | ₹858,95 | ₹823,60 | 12,4M |
| 26 ago. 2024 | ₹830,35 | -3,26% | ₹859,05 | ₹865,00 | ₹826,00 | 14,5M |
| 19 ago. 2024 | ₹858,30 | +1,20% | ₹846,50 | ₹868,85 | ₹846,05 | 23,6M |
| 12 ago. 2024 | ₹848,15 | -2,49% | ₹839,95 | ₹867,75 | ₹752,35 | 20,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹637,25 | +1,91% | ₹630,05 | ₹651,90 | ₹626,15 | 3,3M |
| 1 sept. 2025 | ₹625,30 | +5,79% | ₹593,90 | ₹798,00 | ₹588,20 | 97,5M |
| 1 ago. 2025 | ₹591,10 | -2,15% | ₹617,00 | ₹644,50 | ₹577,10 | 13,7M |
| 1 jul. 2025 | ₹604,10 | -10,60% | ₹677,00 | ₹684,00 | ₹602,45 | 13,0M |
| 1 jun. 2025 | ₹675,75 | -1,17% | ₹685,00 | ₹721,00 | ₹608,15 | 38,1M |
| 1 may. 2025 | ₹683,75 | +13,92% | ₹599,00 | ₹693,00 | ₹587,10 | 40,1M |
| 1 abr. 2025 | ₹600,20 | -0,40% | ₹599,05 | ₹634,00 | ₹545,50 | 15,1M |
| 1 mar. 2025 | ₹602,60 | +8,16% | ₹559,40 | ₹641,90 | ₹532,60 | 25,5M |
| 1 feb. 2025 | ₹557,15 | -13,36% | ₹647,50 | ₹654,40 | ₹555,00 | 13,7M |
| 1 ene. 2025 | ₹643,10 | -15,50% | ₹751,00 | ₹766,60 | ₹607,40 | 35,3M |
| 1 dic. 2024 | ₹761,05 | -6,32% | ₹812,00 | ₹815,30 | ₹665,25 | 37,4M |
| 1 nov. 2024 | ₹812,35 | +13,09% | ₹721,80 | ₹862,00 | ₹545,75 | 73,2M |
| 1 oct. 2024 | ₹718,35 | -8,66% | ₹784,05 | ₹794,35 | ₹682,25 | 14,4M |
| 1 sept. 2024 | ₹786,50 | -5,28% | ₹832,00 | ₹858,95 | ₹773,05 | 28,7M |
| 1 ago. 2024 | ₹830,35 | -7,28% | ₹883,00 | ₹941,90 | ₹752,35 | 82,3M |
| 1 jul. 2024 | ₹895,55 | -0,05% | ₹896,55 | ₹938,00 | ₹857,00 | 46,0M |
| 1 jun. 2024 | ₹896,00 | -13,79% | ₹1.190,00 | ₹1.190,00 | ₹824,25 | 50,8M |
| 1 may. 2024 | ₹1.039,30 | +11,86% | ₹955,00 | ₹1.060,00 | ₹849,10 | 45,8M |
| 1 abr. 2024 | ₹929,10 | +0,28% | ₹947,95 | ₹1.000,00 | ₹898,00 | 26,7M |
| 1 mar. 2024 | ₹926,55 | -9,66% | ₹1.033,00 | ₹1.053,85 | ₹846,55 | 59,7M |
| 1 feb. 2024 | ₹1.025,65 | +1,31% | ₹1.018,30 | ₹1.096,00 | ₹983,00 | 75,1M |
| 1 ene. 2024 | ₹1.012,35 | +2,47% | ₹992,40 | ₹1.159,80 | ₹972,45 | 56,7M |
| 1 dic. 2023 | ₹987,95 | +39,38% | ₹716,70 | ₹1.259,40 | ₹697,05 | 147,0M |
| 1 nov. 2023 | ₹708,80 | +25,61% | ₹570,00 | ₹760,00 | ₹527,00 | 41,7M |
| 1 oct. 2023 | ₹564,30 | -7,98% | ₹619,85 | ₹629,75 | ₹522,00 | 20,8M |
| 1 sept. 2023 | ₹613,25 | -3,55% | ₹625,15 | ₹673,05 | ₹611,05 | 11,5M |
| 1 ago. 2023 | ₹635,80 | -4,20% | ₹667,95 | ₹686,00 | ₹626,00 | 17,6M |
| 1 jul. 2023 | ₹663,70 | +1,39% | ₹664,00 | ₹678,40 | ₹625,00 | 15,0M |
| 1 jun. 2023 | ₹654,60 | -1,44% | ₹653,00 | ₹702,40 | ₹620,05 | 45,1M |
| 1 may. 2023 | ₹664,15 | -29,72% | ₹950,00 | ₹990,00 | ₹633,35 | 80,5M |
| 1 abr. 2023 | ₹945,00 | +8,90% | ₹872,95 | ₹994,00 | ₹805,00 | 14,5M |
| 1 mar. 2023 | ₹867,75 | +27,88% | ₹650,00 | ₹1.040,00 | ₹650,00 | 53,4M |
| 1 feb. 2023 | ₹678,55 | -67,81% | ₹1.951,00 | ₹1.998,80 | ₹678,55 | 14,9M |
| 1 ene. 2023 | ₹2.108,20 | -42,91% | ₹3.700,00 | ₹4.000,00 | ₹2.108,20 | 11,4M |
| 1 dic. 2022 | ₹3.692,85 | +1,65% | ₹3.650,95 | ₹3.999,00 | ₹3.100,10 | 7,0M |
| 1 nov. 2022 | ₹3.632,75 | +0,83% | ₹3.620,90 | ₹3.912,40 | ₹3.501,00 | 6,0M |
| 1 oct. 2022 | ₹3.602,85 | +7,87% | ₹3.329,90 | ₹3.658,70 | ₹2.965,65 | 6,5M |
| 1 sept. 2022 | ₹3.339,85 | -10,82% | ₹3.684,05 | ₹3.764,95 | ₹3.251,10 | 9,4M |
| 1 ago. 2022 | ₹3.744,95 | +19,75% | ₹3.144,00 | ₹3.816,00 | ₹2.811,00 | 10,0M |
| 1 jul. 2022 | ₹3.127,20 | +30,69% | ₹2.392,55 | ₹3.158,00 | ₹2.362,45 | 9,5M |
| 1 jun. 2022 | ₹2.392,90 | -0,21% | ₹2.380,90 | ₹2.585,60 | ₹1.948,00 | 11,7M |
| 1 may. 2022 | ₹2.397,90 | -2,16% | ₹2.451,00 | ₹2.624,00 | ₹2.145,00 | 8,9M |
| 1 abr. 2022 | ₹2.450,95 | +14,01% | ₹2.178,55 | ₹2.740,00 | ₹2.155,65 | 7,3M |
| 1 mar. 2022 | ₹2.149,80 | +35,34% | ₹1.592,00 | ₹2.242,90 | ₹1.550,30 | 5,7M |
| 1 feb. 2022 | ₹1.588,50 | -12,78% | ₹1.830,00 | ₹1.880,00 | ₹1.510,30 | 3,5M |
| 1 ene. 2022 | ₹1.821,25 | +5,78% | ₹1.685,05 | ₹1.890,00 | ₹1.685,05 | 3,9M |
| 1 dic. 2021 | ₹1.721,80 | +7,62% | ₹1.620,00 | ₹1.987,10 | ₹1.513,15 | 4,5M |
| 1 nov. 2021 | ₹1.599,85 | +11,14% | ₹1.374,55 | ₹1.715,00 | ₹1.374,55 | 8,9M |
| 1 oct. 2021 | ₹1.439,45 | +1,15% | ₹1.425,00 | ₹1.483,70 | ₹1.345,00 | 8,0M |
| 1 sept. 2021 | ₹1.423,15 | -2,02% | ₹1.525,10 | ₹1.525,10 | ₹1.267,55 | 9,2M |
| 1 ago. 2021 | ₹1.452,50 | +62,74% | ₹892,55 | ₹1.452,55 | ₹843,00 | 5,5M |
| 1 jul. 2021 | ₹892,55 | -12,48% | ₹968,90 | ₹968,90 | ₹774,95 | 7,7M |
| 1 jun. 2021 | ₹1.019,85 | -24,39% | ₹1.360,00 | ₹1.679,00 | ₹1.019,85 | 20,4M |
| 1 may. 2021 | ₹1.348,85 | +17,21% | ₹1.135,00 | ₹1.400,00 | ₹1.120,20 | 75,6M |
| 1 abr. 2021 | ₹1.150,75 | +19,71% | ₹985,00 | ₹1.249,95 | ₹950,00 | 50,4M |
| 1 mar. 2021 | ₹961,25 | +87,67% | ₹523,30 | ₹971,35 | ₹516,50 | 58,8M |
| 1 feb. 2021 | ₹512,20 | +34,42% | ₹385,25 | ₹542,80 | ₹376,20 | 42,8M |
| 1 ene. 2021 | ₹381,05 | +1,45% | ₹377,40 | ₹389,40 | ₹341,00 | 23,5M |
| 1 dic. 2020 | ₹375,60 | +7,96% | ₹358,90 | ₹389,65 | ₹315,00 | 67,4M |
| 1 nov. 2020 | ₹347,90 | +57,78% | ₹221,40 | ₹365,75 | ₹212,00 | 121,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹637,25 | -16,27% | ₹751,00 | ₹798,00 | ₹532,60 | 295,4M |
| 2024 | ₹761,05 | -22,97% | ₹992,40 | ₹1.190,00 | ₹545,75 | 596,9M |
| 2023 | ₹987,95 | -73,25% | ₹3.700,00 | ₹4.000,00 | ₹522,00 | 473,5M |
| 2022 | ₹3.692,85 | +114,48% | ₹1.685,05 | ₹3.999,00 | ₹1.510,30 | 89,3M |
| 2021 | ₹1.721,80 | +358,41% | ₹377,40 | ₹1.987,10 | ₹341,00 | 315,5M |
| 2020 | ₹375,60 | +130,85% | ₹163,40 | ₹389,65 | ₹76,60 | 745,5M |
| 2019 | ₹162,70 | +61,41% | ₹101,25 | ₹184,15 | ₹84,00 | 220,4M |
| 2018 | ₹100,80 | 0,00% | ₹72,00 | ₹115,40 | ₹72,00 | 91,3M |
Cómo se Comportó Adani Total Gas Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Adani Total Gas VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Adani Total Gas | -16,52 % | -80,01 % | 237,88 % | 697,06 % | 697,06 % | 697,06 % | |
| GAIL (India) Limited | -22,95 % | 104,21 % | 210,45 % | 203,54 % | 92,99 % | 428,64 % | |
| Gujarat Gas Limited | -29,17 % | -10,13 % | 43,99 % | 349,46 % | 274,45 % | 274,45 % | |
| Indraprastha Gas | -23,73 % | 9,03 % | 9,83 % | 348,61 % | 584,42 % | 1.520,26 % | |
| Gujarat State | -24,05 % | 44,12 % | 68,84 % | 175,49 % | 178,79 % | 745,06 % | |
| Mahanagar Gas | -32,93 % | 56,42 % | 55,51 % | 146,26 % | 146,26 % | 146,26 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty IT | Sector | -19,00 % | 22,41 % | 55,46 % | 187,53 % | 405,91 % | 637,42 % |
Calcule sus Rendimientos de Inversión en Adani Total Gas
Análisis de Rendimiento de Inversión a Largo Plazo
Adani Total Gas stock price in Nov 2018 was ₹79,95, A ₹1.000,00 lump sum investment in Adani Total Gas made 6 years ago would be worth approximately ₹7.992,50 today, representing a exceptional return of 699,25 %. This translates to an annualized return (CAGR) of 35,09 %. During this period, Adani Total Gas paid out ₹1,75 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 6 Años 10 Meses (Nov 2018 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹7.992,50
Rendimiento Total
699,25 %
Rendimiento Anual (TCAC)
35,09 %
Dividendos Totales
₹21,89
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adani Total Gas (ATGL) durante los últimos 12 meses?
Durante los últimos 12 meses, Adani Total Gas ha entregado un rendimiento total de -16,5%.
- Máximo de 52 semanas alcanzó 862,00 INR el November 29, 2024.
- Mínimo de 52 semanas tocó 532,60 INR el March 3, 2025.
- Precio Actual cotizando a 637,25 INR al October 5, 2025.
- ¿Cuál es el rendimiento total de la acción de Adani Total Gas (ATGL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Adani Total Gas (atgl) habría crecido a aproximadamente 33 788,00 INR al October 5, 2025, representando un rendimiento total de 237,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 27,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adani Total Gas con el sector Utilities?
Adani Total Gas (atgl) ha entregado un rendimiento anualizado de 23,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Adani Total Gas habría crecido a 79 706,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adani Total Gas?
Adani Total Gas (atgl) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 697,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adani Total Gas ha logrado históricamente?
Adani Total Gas (atgl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+237,9%), 10 years (+697,1%)
Rendimientos negativos: 12 months (-16,5%), 3 years (-80,0%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.