Indus Gas Ltd. (INDI) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Indus Gas Ltd.

Date Open High Low Close* Volume
01/07/2015 117.65p 117.65p 114.50p 114.50p 1689
30/06/2015 117.85p 117.85p 115.00p 115.00p 244
29/06/2015 115.25p 116.70p 110.00p 115.00p 11503
26/06/2015 130.40p 130.40p 116.45p 120.00p 17620
25/06/2015 125.00p 136.75p 125.00p 127.00p 21622
24/06/2015 125.00p 130.59p 115.55p 128.50p 9164
23/06/2015 113.00p 120.00p 117.50p 120.00p 0
22/06/2015 113.00p 125.00p 112.00p 117.50p 17084672
19/06/2015 113.00p 119.50p 113.00p 119.50p 2500
18/06/2015 113.00p 120.00p 119.00p 120.00p 0
17/06/2015 113.00p 119.00p 113.00p 119.00p 1500
16/06/2015 113.00p 122.50p 113.00p 119.00p 1744
15/06/2015 115.02p 120.00p 115.02p 120.00p 5000
12/06/2015 124.75p 120.00p 120.00p 120.00p 0
11/06/2015 124.75p 124.75p 120.00p 120.00p 192
10/06/2015 124.08p 121.00p 120.00p 120.00p 0
09/06/2015 124.08p 124.08p 121.00p 121.00p 1007
08/06/2015 125.00p 121.00p 121.00p 121.00p 0
05/06/2015 125.00p 125.00p 121.00p 121.00p 632
04/06/2015 130.00p 130.00p 121.00p 121.00p 12385
03/06/2015 130.00p 125.00p 123.50p 123.50p 0
02/06/2015 130.00p 130.00p 125.00p 125.00p 1200
01/06/2015 120.50p 128.85p 120.50p 125.00p 5382
29/05/2015 129.75p 129.78p 121.85p 125.00p 6644
28/05/2015 123.22p 125.00p 123.22p 125.00p 580
27/05/2015 129.75p 125.00p 125.00p 125.00p 0
26/05/2015 129.75p 129.75p 125.00p 125.00p 151
22/05/2015 129.75p 130.00p 123.22p 129.00p 9394
21/05/2015 129.00p 129.00p 128.87p 129.00p 8767
20/05/2015 128.75p 128.75p 124.37p 124.37p 2167
19/05/2015 128.75p 128.75p 124.50p 124.50p 600
18/05/2015 122.00p 129.00p 122.00p 124.50p 3309
15/05/2015 128.75p 129.00p 128.75p 129.00p 2000
14/05/2015 128.75p 129.00p 124.50p 124.50p 0
13/05/2015 128.75p 129.00p 128.75p 129.00p 5534
12/05/2015 129.75p 125.00p 125.00p 125.00p 0
11/05/2015 129.75p 129.75p 125.00p 125.00p 4600
08/05/2015 129.75p 130.00p 122.40p 130.00p 7959
07/05/2015 125.25p 126.00p 126.00p 126.00p 0
06/05/2015 125.25p 130.00p 125.25p 126.00p 12776
05/05/2015 126.00p 131.31p 115.10p 120.00p 18779
01/05/2015 135.00p 140.53p 132.00p 132.00p 13687
30/04/2015 142.00p 149.90p 142.00p 144.00p 2765
29/04/2015 149.75p 150.00p 149.50p 150.00p 46950
28/04/2015 150.00p 150.00p 144.50p 144.50p 5328
27/04/2015 159.75p 159.75p 146.75p 153.00p 3079
24/04/2015 150.00p 155.00p 149.50p 149.50p 10076
23/04/2015 150.00p 161.12p 150.00p 150.50p 1388
22/04/2015 153.25p 154.88p 150.00p 150.00p 4401
21/04/2015 163.00p 165.00p 163.00p 165.00p 100
20/04/2015 173.75p 164.50p 164.50p 164.50p 0
17/04/2015 173.75p 164.50p 164.50p 164.50p 0
16/04/2015 173.75p 173.00p 164.50p 164.50p 0
15/04/2015 173.75p 173.75p 161.65p 173.00p 9406
14/04/2015 165.00p 170.00p 164.50p 169.50p 11958
13/04/2015 170.00p 173.00p 164.50p 164.50p 5000
10/04/2015 173.75p 173.75p 173.00p 173.00p 1425
09/04/2015 173.06p 173.65p 167.00p 167.00p 10994
08/04/2015 175.00p 175.00p 160.25p 167.00p 6905
07/04/2015 150.00p 170.00p 150.00p 170.00p 21478
02/04/2015 141.25p 150.50p 138.00p 138.00p 8013
01/04/2015 150.00p 154.78p 145.98p 150.50p 11546
31/03/2015 161.00p 161.70p 153.00p 157.88p 12666
30/03/2015 188.35p 188.35p 161.69p 168.00p 11021
27/03/2015 147.00p 213.00p 135.90p 190.00p 69038
26/03/2015 102.00p 145.75p 100.00p 139.50p 22704
25/03/2015 90.00p 97.00p 90.00p 95.50p 5950
24/03/2015 90.00p 90.00p 86.00p 86.00p 1655
23/03/2015 80.00p 86.00p 85.00p 86.00p 0
20/03/2015 80.00p 85.00p 80.00p 85.00p 300
19/03/2015 80.00p 85.00p 80.00p 85.00p 300
18/03/2015 80.00p 85.00p 80.00p 85.00p 300
17/03/2015 85.00p 90.00p 85.00p 85.00p 5542
16/03/2015 80.00p 81.50p 81.50p 81.50p 0
13/03/2015 80.00p 81.50p 80.00p 81.50p 6388
12/03/2015 85.00p 81.50p 81.50p 81.50p 0
11/03/2015 85.00p 85.00p 81.50p 81.50p 400
10/03/2015 80.00p 81.50p 80.00p 81.50p 0
09/03/2015 80.00p 80.00p 79.25p 80.00p 478893
06/03/2015 88.00p 85.50p 85.50p 85.50p 0
05/03/2015 88.00p 85.50p 85.50p 85.50p 0
04/03/2015 88.00p 85.50p 85.50p 85.50p 0
03/03/2015 88.00p 85.50p 85.00p 85.50p 0
02/03/2015 88.00p 88.00p 85.00p 85.00p 2000
27/02/2015 85.00p 83.50p 83.50p 83.50p 0
26/02/2015 85.00p 85.00p 80.00p 83.50p 3550
25/02/2015 93.00p 95.20p 87.00p 88.00p 3630
24/02/2015 95.00p 97.50p 95.00p 97.50p 300
23/02/2015 95.00p 95.00p 95.00p 95.00p 712
20/02/2015 105.00p 105.00p 99.00p 99.00p 3500
19/02/2015 103.25p 103.25p 101.50p 101.50p 1369
18/02/2015 101.25p 105.00p 100.00p 102.50p 13314
17/02/2015 105.00p 99.00p 98.00p 98.00p 0
16/02/2015 105.00p 105.00p 99.00p 99.00p 4283
13/02/2015 100.00p 104.00p 96.13p 96.13p 5600
12/02/2015 110.00p 112.00p 107.00p 107.00p 3650
11/02/2015 120.00p 120.00p 112.00p 115.00p 3600
10/02/2015 125.00p 128.50p 120.00p 125.00p 6950
09/02/2015 127.00p 132.50p 130.00p 130.00p 0
06/02/2015 127.00p 132.50p 127.00p 132.50p 300
05/02/2015 127.00p 134.74p 127.00p 130.25p 800
04/02/2015 127.00p 133.50p 127.00p 133.50p 300
03/02/2015 135.00p 135.50p 127.00p 135.50p 900
02/02/2015 135.00p 142.50p 135.00p 142.50p 300
30/01/2015 148.00p 141.50p 141.50p 141.50p 0
29/01/2015 148.00p 141.50p 140.00p 141.50p 0
28/01/2015 148.00p 148.00p 140.00p 140.00p 3000
27/01/2015 155.00p 156.50p 150.00p 150.00p 0
26/01/2015 155.00p 156.50p 156.50p 156.50p 0
23/01/2015 155.00p 156.50p 156.50p 156.50p 0
22/01/2015 155.00p 156.50p 156.38p 156.50p 0
21/01/2015 155.00p 156.38p 155.00p 156.38p 750
20/01/2015 148.00p 156.50p 156.50p 156.50p 0
19/01/2015 148.00p 156.50p 148.00p 156.50p 403
16/01/2015 150.00p 156.00p 150.00p 156.00p 300
15/01/2015 150.00p 162.50p 150.00p 156.25p 427800
14/01/2015 155.00p 163.00p 155.00p 162.50p 188243
13/01/2015 183.00p 183.00p 150.00p 162.50p 10420
12/01/2015 199.75p 192.38p 191.38p 191.38p 0
09/01/2015 199.75p 199.75p 192.38p 192.38p 3100
08/01/2015 225.00p 201.00p 201.00p 201.00p 0
07/01/2015 225.00p 204.00p 201.00p 201.00p 0
06/01/2015 225.00p 225.00p 204.00p 204.00p 1800
05/01/2015 237.30p 240.00p 232.50p 232.50p 820
02/01/2015 245.00p 245.00p 232.50p 232.50p 900
31/12/2014 250.00p 250.00p 235.00p 242.50p 3200
30/12/2014 249.75p 249.75p 245.00p 245.00p 999
29/12/2014 250.00p 250.00p 247.00p 247.00p 1300
24/12/2014 250.00p 255.00p 240.00p 242.50p 4153
23/12/2014 309.75p 310.00p 125.00p 237.50p 16077991
22/12/2014 295.00p 295.00p 282.00p 295.00p 1600
19/12/2014 280.00p 295.00p 295.00p 295.00p 0
18/12/2014 280.00p 295.00p 280.00p 295.00p 289982
17/12/2014 280.00p 295.00p 295.00p 295.00p 0
16/12/2014 280.00p 295.00p 295.00p 295.00p 0
15/12/2014 280.00p 295.00p 285.00p 295.00p 0
12/12/2014 280.00p 287.50p 285.00p 285.00p 0
11/12/2014 280.00p 294.88p 287.50p 287.50p 0
10/12/2014 280.00p 294.88p 294.88p 294.88p 0
09/12/2014 280.00p 294.88p 280.00p 294.88p 54
08/12/2014 290.00p 290.00p 283.80p 284.75p 6440
05/12/2014 299.11p 297.38p 297.38p 297.38p 0
04/12/2014 299.11p 299.11p 297.38p 297.38p 16
03/12/2014 290.48p 297.38p 290.48p 297.38p 2500
02/12/2014 300.00p 300.00p 295.00p 295.00p 0
01/12/2014 300.00p 300.00p 293.25p 300.00p 1261
28/11/2014 291.00p 290.00p 290.00p 290.00p 0
27/11/2014 291.00p 291.00p 290.00p 290.00p 3
26/11/2014 290.00p 315.00p 290.00p 297.50p 7425
25/11/2014 312.58p 295.00p 289.88p 295.00p 0
24/11/2014 312.58p 290.00p 289.88p 289.88p 0
21/11/2014 312.58p 291.00p 290.00p 290.00p 0
20/11/2014 312.58p 302.50p 291.00p 291.00p 0
19/11/2014 312.58p 316.43p 302.50p 302.50p 4500
18/11/2014 292.50p 303.50p 302.50p 302.50p 0
17/11/2014 292.50p 303.50p 292.50p 303.50p 2173
14/11/2014 320.00p 320.00p 292.50p 292.50p 150
13/11/2014 286.00p 303.05p 286.00p 286.00p 660
12/11/2014 295.00p 302.00p 285.00p 285.00p 2918
11/11/2014 300.00p 307.50p 300.00p 307.50p 2154
10/11/2014 310.80p 312.50p 310.00p 310.00p 425
07/11/2014 318.00p 318.00p 312.50p 312.50p 2000
06/11/2014 325.00p 335.00p 317.50p 317.50p 4673
05/11/2014 311.00p 311.00p 311.00p 311.00p 5000
04/11/2014 308.00p 311.00p 308.00p 311.00p 750
03/11/2014 325.10p 330.00p 317.50p 317.50p 918
31/10/2014 330.00p 330.00p 330.00p 330.00p 832
30/10/2014 310.00p 317.50p 317.50p 317.50p 0
29/10/2014 310.00p 317.50p 310.00p 317.50p 750
28/10/2014 310.00p 319.00p 310.00p 319.00p 750
27/10/2014 312.00p 320.00p 312.00p 320.00p 750
24/10/2014 312.00p 321.00p 321.00p 321.00p 0
23/10/2014 312.00p 321.00p 321.00p 321.00p 0
22/10/2014 312.00p 321.00p 321.00p 321.00p 0
21/10/2014 312.00p 321.00p 321.00p 321.00p 0
20/10/2014 312.00p 321.00p 312.00p 321.00p 675
17/10/2014 320.00p 321.00p 321.00p 321.00p 0
16/10/2014 320.00p 321.00p 321.00p 321.00p 0
15/10/2014 320.00p 321.00p 320.00p 321.00p 1057
14/10/2014 330.00p 335.00p 330.00p 335.00p 750
13/10/2014 330.00p 342.50p 342.50p 342.50p 0
10/10/2014 330.00p 342.50p 330.00p 342.50p 704
09/10/2014 330.00p 342.50p 342.50p 342.50p 0
08/10/2014 330.00p 342.50p 330.00p 342.50p 596
07/10/2014 330.00p 342.50p 330.00p 342.50p 596
06/10/2014 336.37p 342.50p 336.37p 342.50p 1500
03/10/2014 340.00p 342.50p 342.50p 342.50p 0
02/10/2014 340.00p 342.50p 342.50p 342.50p 0
01/10/2014 340.00p 342.50p 342.50p 342.50p 0
30/09/2014 340.00p 345.25p 342.50p 342.50p 0
29/09/2014 340.00p 345.25p 340.00p 345.25p 1000
26/09/2014 330.00p 355.00p 280.00p 342.50p 9950
25/09/2014 355.00p 355.00p 333.75p 342.50p 289
24/09/2014 350.00p 369.25p 340.00p 340.00p 8500
23/09/2014 325.00p 355.00p 325.00p 355.00p 3848
22/09/2014 370.00p 355.00p 355.00p 355.00p 0
19/09/2014 370.00p 355.00p 355.00p 355.00p 0
18/09/2014 370.00p 357.50p 355.00p 355.00p 0
17/09/2014 370.00p 357.50p 356.00p 357.50p 0
16/09/2014 370.00p 370.00p 340.00p 356.00p 4264

*Close Price adjusted for both dividends and splits