Adani Total Gas share price: ₹583.05
Adani Total Gas closed at ₹583.05 on NSE on 1 October 2026, down ₹10.85 (-1.83%) from ₹593.90. It traded between ₹572.05 and ₹594.15 with 8,12,043 shares changing hands, 28.36% of them for delivery. The stock is 32.2% below its 52-week high of ₹859.85 (29 May 2026), and down 9.1% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹583.05
-₹10.85 (-1.83%)
Day range
₹572.05 to ₹594.15
open ₹590.10
52 week high
₹859.85
29 May 2026
52 week low
₹462.80
9 Mar 2026
Adani Total Gas share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -4.79% | -4.99% | +12.11% | -9.05% |
Trading details, 1 Oct 2026
- Previous close
- ₹593.90
- Open
- ₹590.10
- High
- ₹594.15
- Low
- ₹572.05
- Close
- ₹583.05
- VWAP (average price)
- ₹582.70
- Volume
- 8,12,043 shares
- Turnover
- ₹47.32 crore
- Trades
- 34,282
- Delivery
- 28.36% (2,30,271 shares)
- 30 session average delivery
- 29.9%
- 30 session average volume
- 20,28,836
- Series
- EQ
- ISIN
- INE399L01023
- Listed on NSE
- 5 Nov 2018
- Face value
- ₹1
Volume on 1 Oct 2026 was 0.4 times its 30 session average.
Adani Total Gas price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹590.10 | ₹594.15 | ₹572.05 | ₹583.05 | -1.83% | 8,12,043 | 28.36% |
| Wed, 30 Sep 2026 | ₹589.90 | ₹602.95 | ₹589.05 | ₹593.90 | +0.93% | 6,16,167 | 27.78% |
| Tue, 29 Sep 2026 | ₹598.10 | ₹599.40 | ₹586.00 | ₹588.40 | -1.02% | 6,03,219 | 30.59% |
| Mon, 28 Sep 2026 | ₹611.50 | ₹611.50 | ₹593.00 | ₹594.45 | -2.81% | 6,13,169 | 32.27% |
| Fri, 25 Sep 2026 | ₹615.00 | ₹615.00 | ₹605.10 | ₹611.65 | -0.12% | 5,47,772 | 24.72% |
| Thu, 24 Sep 2026 | ₹623.90 | ₹623.90 | ₹611.10 | ₹612.40 | -2.06% | 6,34,187 | 28.96% |
| Wed, 23 Sep 2026 | ₹630.00 | ₹633.25 | ₹623.05 | ₹625.25 | -0.16% | 9,44,768 | 21.89% |
| Tue, 22 Sep 2026 | ₹640.00 | ₹642.95 | ₹622.20 | ₹626.25 | -1.90% | 12,13,917 | 24.69% |
| Mon, 21 Sep 2026 | ₹657.65 | ₹659.05 | ₹629.15 | ₹638.40 | -3.38% | 38,27,345 | 10.22% |
| Fri, 18 Sep 2026 | ₹587.40 | ₹674.80 | ₹587.40 | ₹660.70 | +12.56% | 3,93,05,845 | 5.57% |
| Thu, 17 Sep 2026 | ₹589.70 | ₹589.70 | ₹582.00 | ₹587.00 | +0.09% | 3,73,871 | 29.52% |
| Wed, 16 Sep 2026 | ₹581.00 | ₹597.25 | ₹580.25 | ₹586.50 | +1.09% | 8,38,761 | 24.31% |
| Tue, 15 Sep 2026 | ₹595.00 | ₹602.90 | ₹576.40 | ₹580.15 | -2.46% | 5,17,239 | 38.03% |
| Fri, 11 Sep 2026 | ₹599.50 | ₹601.45 | ₹592.50 | ₹594.80 | -1.31% | 4,37,058 | 49.2% |
| Thu, 10 Sep 2026 | ₹613.50 | ₹616.00 | ₹600.25 | ₹602.70 | -1.57% | 4,61,142 | 34.36% |
| Wed, 9 Sep 2026 | ₹610.90 | ₹624.40 | ₹608.55 | ₹612.30 | +0.48% | 8,71,019 | 19.95% |
| Tue, 8 Sep 2026 | ₹604.40 | ₹612.00 | ₹602.00 | ₹609.40 | +0.94% | 4,58,452 | 32.8% |
| Mon, 7 Sep 2026 | ₹613.05 | ₹617.00 | ₹601.90 | ₹603.70 | -1.41% | 4,15,933 | 37.62% |
| Fri, 4 Sep 2026 | ₹614.00 | ₹619.80 | ₹610.55 | ₹612.35 | -0.28% | 4,45,851 | 33.61% |
| Thu, 3 Sep 2026 | ₹618.80 | ₹622.00 | ₹612.95 | ₹614.05 | -0.15% | 4,86,903 | 41.04% |
| Wed, 2 Sep 2026 | ₹613.95 | ₹624.95 | ₹604.30 | ₹614.95 | +0.21% | 7,76,942 | 25.74% |
| Tue, 1 Sep 2026 | ₹621.65 | ₹629.70 | ₹610.00 | ₹613.65 | -1.22% | 7,30,043 | 27.39% |
| Mon, 31 Aug 2026 | ₹636.00 | ₹638.35 | ₹615.10 | ₹621.20 | -2.40% | 7,85,690 | 37.42% |
| Fri, 28 Aug 2026 | ₹644.00 | ₹645.15 | ₹635.00 | ₹636.50 | -1.37% | 3,02,887 | 44.06% |
| Thu, 27 Aug 2026 | ₹643.00 | ₹647.25 | ₹639.05 | ₹645.35 | +0.26% | 7,34,229 | 27.71% |
| Wed, 26 Aug 2026 | ₹645.45 | ₹654.70 | ₹639.35 | ₹643.70 | +0.54% | 7,37,105 | 17.67% |
| Tue, 25 Aug 2026 | ₹639.60 | ₹644.95 | ₹635.45 | ₹640.25 | +0.10% | 4,83,227 | 29.12% |
| Mon, 24 Aug 2026 | ₹649.00 | ₹654.85 | ₹638.00 | ₹639.60 | -1.01% | 4,51,894 | 40.1% |
| Fri, 21 Aug 2026 | ₹658.00 | ₹659.80 | ₹644.00 | ₹646.10 | -1.76% | 7,74,129 | 40.15% |
| Thu, 20 Aug 2026 | ₹666.50 | ₹667.90 | ₹655.30 | ₹657.65 | -0.99% | 6,64,263 | 32.67% |
Our stored NSE history for ATGL starts 24 Sep 2025 (252 sessions).
Peers in Oil Gas & Consumable Fuels
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Reliance Industries LimitedRELIANCE | ₹1,167.70 | -1.63% | 1,67,71,221 | ₹1,611.80 | ₹1,160.80 |
| Coal India LimitedCOALINDIA | ₹420.40 | -1.08% | 75,14,836 | ₹491.25 | ₹369.60 |
| Oil & Natural Gas Corporation LimitedONGC | ₹222.37 | -1.52% | 1,30,99,985 | ₹307.50 | ₹220.60 |
| Chennai Petroleum Corporation LimitedCHENNPETRO | ₹1,346.40 | -6.26% | 18,38,710 | ₹1,677.50 | ₹716.80 |
| Mangalore Refinery and Petrochemicals LimitedMRPL | ₹164.76 | -2.68% | 1,29,48,377 | ₹212.31 | ₹132.15 |
| Hindustan Petroleum Corporation LimitedHINDPETRO | ₹345.00 | -1.53% | 57,54,484 | ₹508.45 | ₹316.20 |
| Bharat Petroleum Corporation LimitedBPCL | ₹300.60 | -0.86% | 56,18,518 | ₹391.65 | ₹266.60 |
| Indian Oil Corporation LimitedIOC | ₹131.34 | -2.66% | 1,22,39,747 | ₹188.96 | ₹130.22 |
| Aegis Logistics LimitedAEGISLOG | ₹1,401.10 | +1.52% | 10,61,975 | ₹1,528.70 | ₹576.10 |
| GAIL (India) LimitedGAIL | ₹171.22 | +0.39% | 68,82,008 | ₹186.87 | ₹134.36 |
Indices that include Adani Total Gas
Frequently asked questions
What is Adani Total Gas share price today?
Adani Total Gas (NSE: ATGL) closed at ₹583.05 on 1 October 2026, -1.83% from the previous close of ₹593.90.
What is the 52 week high and low of Adani Total Gas?
In the NSE data we have stored, the 52-week high is ₹859.85 (29 May 2026) and the 52-week low is ₹462.80 (9 Mar 2026).
What was the delivery percentage?
28.36% of the 8,12,043 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Adani Total Gas performed over one year?
Based on closing prices it is -9.1% over one year and -5.0% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.