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
14/02/2011 743.10p 750.00p 743.10p 750.00p 347
11/02/2011 745.00p 750.00p 728.88p 750.00p 3330
10/02/2011 740.00p 740.00p 730.00p 732.50p 226540
09/02/2011 740.00p 755.00p 715.00p 738.50p 53612
08/02/2011 720.00p 730.00p 713.77p 715.00p 3350
07/02/2011 715.00p 715.00p 715.00p 715.00p 8500
04/02/2011 711.10p 711.10p 700.00p 700.00p 690
03/02/2011 690.00p 711.68p 682.50p 689.50p 32935
02/02/2011 672.50p 682.00p 672.50p 680.00p 0
01/02/2011 672.50p 682.00p 672.50p 675.00p 50605
31/01/2011 675.00p 675.00p 672.50p 672.50p 0
28/01/2011 675.00p 675.00p 650.00p 675.00p 20071646
27/01/2011 690.00p 690.00p 675.00p 675.00p 0
26/01/2011 660.00p 690.00p 659.50p 690.00p 9345
25/01/2011 670.00p 672.50p 670.00p 672.50p 0
24/01/2011 675.00p 684.90p 655.50p 670.00p 2762
21/01/2011 657.50p 675.00p 657.50p 675.00p 1600
20/01/2011 650.00p 670.00p 649.50p 657.50p 3576
19/01/2011 645.00p 667.05p 645.00p 657.50p 37466
18/01/2011 648.00p 658.35p 645.00p 645.00p 21750
17/01/2011 652.50p 657.05p 647.50p 647.50p 0
14/01/2011 652.50p 657.05p 647.50p 647.50p 1100
13/01/2011 630.00p 637.00p 630.00p 637.00p 158
12/01/2011 620.50p 632.50p 620.00p 632.50p 1207
11/01/2011 615.00p 632.50p 615.00p 627.50p 0
10/01/2011 615.00p 632.50p 615.00p 622.50p 376
07/01/2011 625.00p 625.00p 605.00p 615.00p 500
06/01/2011 615.00p 625.00p 615.00p 625.00p 55740
05/01/2011 617.50p 617.50p 605.00p 605.00p 17130
04/01/2011 621.00p 626.50p 617.50p 617.50p 319
31/12/2010 600.00p 630.00p 600.00p 621.00p 1359
30/12/2010 600.00p 615.00p 600.00p 615.00p 1610
29/12/2010 615.00p 615.00p 615.00p 615.00p 0
24/12/2010 615.00p 615.00p 615.00p 615.00p 0
23/12/2010 615.00p 615.00p 615.00p 615.00p 0
22/12/2010 615.00p 620.00p 610.00p 615.00p 1600
21/12/2010 615.00p 615.00p 600.00p 615.00p 18364
20/12/2010 615.00p 630.00p 615.00p 615.00p 2133
17/12/2010 600.00p 630.00p 593.50p 615.00p 3890
16/12/2010 600.00p 632.00p 580.00p 630.00p 12286
15/12/2010 610.00p 615.00p 604.80p 615.00p 2250
14/12/2010 605.00p 630.00p 596.00p 610.00p 406529
13/12/2010 620.00p 630.00p 610.00p 610.00p 31119
10/12/2010 612.50p 625.00p 606.00p 612.50p 3058
09/12/2010 625.00p 625.00p 605.00p 612.50p 8714
08/12/2010 625.00p 625.00p 599.00p 620.00p 1693027
07/12/2010 605.00p 625.00p 600.00p 612.50p 48271
06/12/2010 585.00p 595.00p 569.00p 595.00p 109254
03/12/2010 525.00p 582.50p 525.00p 578.50p 90991
02/12/2010 500.00p 509.50p 485.00p 505.00p 4539
01/12/2010 487.75p 500.00p 484.50p 500.00p 1769379
30/11/2010 465.00p 477.50p 462.28p 477.50p 21265
29/11/2010 465.25p 465.25p 465.00p 465.00p 3098
26/11/2010 485.00p 485.00p 472.50p 472.50p 0
25/11/2010 480.00p 485.00p 460.00p 485.00p 53000
24/11/2010 453.00p 460.25p 453.00p 460.25p 0
23/11/2010 458.00p 458.00p 453.00p 453.00p 2000
22/11/2010 440.00p 451.38p 440.00p 443.00p 4428
19/11/2010 440.00p 440.00p 427.00p 440.00p 312624
18/11/2010 425.00p 450.00p 425.00p 442.50p 26450
17/11/2010 440.00p 440.00p 440.00p 440.00p 0
16/11/2010 440.00p 440.00p 420.00p 440.00p 1500
15/11/2010 440.00p 440.00p 440.00p 440.00p 0
12/11/2010 430.00p 440.00p 420.00p 440.00p 529000
11/11/2010 445.00p 445.00p 430.00p 435.00p 1094761
10/11/2010 445.00p 445.00p 445.00p 445.00p 0
09/11/2010 450.00p 450.00p 445.00p 445.00p 20676
08/11/2010 450.00p 450.00p 450.00p 450.00p 0
05/11/2010 450.00p 450.00p 435.00p 450.00p 2209
04/11/2010 450.00p 460.06p 430.25p 450.00p 295344
03/11/2010 450.00p 450.00p 450.00p 450.00p 0
02/11/2010 445.00p 450.00p 445.00p 450.00p 0
01/11/2010 450.00p 450.00p 445.00p 445.00p 0
29/10/2010 450.00p 450.00p 450.00p 450.00p 0
28/10/2010 450.00p 450.00p 450.00p 450.00p 0
27/10/2010 450.00p 450.00p 430.25p 450.00p 3047
26/10/2010 450.00p 450.00p 450.00p 450.00p 0
25/10/2010 450.00p 450.00p 450.00p 450.00p 0
22/10/2010 430.00p 450.00p 430.00p 450.00p 2000
21/10/2010 450.00p 450.00p 450.00p 450.00p 0
20/10/2010 445.00p 450.00p 445.00p 450.00p 0
19/10/2010 440.00p 445.00p 440.00p 445.00p 2000
18/10/2010 460.00p 460.00p 460.00p 460.00p 0
15/10/2010 450.00p 460.00p 450.00p 460.00p 0
14/10/2010 450.00p 460.13p 450.00p 450.00p 17000
13/10/2010 460.00p 465.00p 460.00p 465.00p 0
12/10/2010 470.00p 470.00p 441.25p 460.00p 800
11/10/2010 460.00p 470.00p 444.22p 470.00p 1610
08/10/2010 455.00p 460.00p 455.00p 460.00p 0
07/10/2010 450.00p 455.00p 450.00p 455.00p 0
06/10/2010 450.00p 455.00p 450.00p 450.00p 29865
05/10/2010 455.00p 455.00p 450.00p 450.00p 0
04/10/2010 455.00p 455.00p 455.00p 455.00p 0
01/10/2010 460.00p 460.00p 455.00p 455.00p 6940
30/09/2010 460.00p 460.00p 450.00p 452.50p 83748
29/09/2010 430.00p 430.00p 429.94p 430.00p 344767
28/09/2010 430.00p 430.00p 420.00p 430.00p 25192
27/09/2010 435.00p 435.00p 430.00p 430.00p 0
24/09/2010 430.00p 435.00p 425.00p 435.00p 1654
23/09/2010 430.00p 430.00p 430.00p 430.00p 72570
22/09/2010 430.00p 430.00p 425.00p 430.00p 287
21/09/2010 430.00p 430.00p 425.00p 430.00p 589
20/09/2010 422.50p 430.00p 422.50p 430.00p 500
17/09/2010 435.00p 453.75p 415.00p 422.50p 41900
16/09/2010 440.00p 440.00p 437.50p 437.50p 1000
15/09/2010 447.50p 447.50p 437.50p 437.50p 5012
14/09/2010 447.50p 447.50p 435.00p 447.50p 400
13/09/2010 452.50p 452.50p 435.00p 447.50p 574
10/09/2010 462.50p 462.50p 432.00p 452.50p 4000
09/09/2010 460.00p 462.50p 460.00p 462.50p 0
08/09/2010 460.00p 460.00p 460.00p 460.00p 8668
07/09/2010 460.00p 460.00p 460.00p 460.00p 0
06/09/2010 445.00p 460.00p 445.00p 460.00p 17536
03/09/2010 457.50p 457.50p 445.00p 445.00p 0
02/09/2010 457.50p 457.50p 435.25p 457.50p 900
01/09/2010 457.50p 457.50p 457.50p 457.50p 0
31/08/2010 455.00p 457.50p 455.00p 457.50p 0
27/08/2010 455.00p 455.00p 455.00p 455.00p 0
26/08/2010 455.00p 455.00p 455.00p 455.00p 0
25/08/2010 435.00p 455.00p 435.00p 455.00p 3122
24/08/2010 440.00p 444.50p 440.00p 444.50p 0
23/08/2010 455.00p 455.00p 440.00p 440.00p 375000
20/08/2010 455.00p 455.00p 430.25p 455.00p 950
19/08/2010 440.00p 467.37p 440.00p 455.00p 608682
18/08/2010 440.00p 440.00p 430.00p 440.00p 467500
17/08/2010 455.00p 455.00p 425.00p 440.00p 7200
16/08/2010 455.00p 455.00p 455.00p 455.00p 0
13/08/2010 455.00p 467.37p 455.00p 455.00p 54
12/08/2010 445.00p 455.00p 445.00p 455.00p 10000
11/08/2010 470.00p 470.00p 445.00p 445.00p 786
10/08/2010 450.00p 450.00p 430.25p 450.00p 300
09/08/2010 440.00p 458.56p 440.00p 450.00p 76
06/08/2010 440.00p 440.00p 440.00p 440.00p 0
05/08/2010 450.00p 450.00p 440.00p 440.00p 0
04/08/2010 450.00p 450.00p 450.00p 450.00p 0
03/08/2010 450.00p 459.88p 432.00p 450.00p 542
02/08/2010 450.00p 459.88p 450.00p 450.00p 200
30/07/2010 450.00p 450.00p 449.25p 450.00p 9000
29/07/2010 450.00p 450.00p 430.00p 450.00p 893565
28/07/2010 450.00p 450.00p 435.00p 450.00p 6105
27/07/2010 450.00p 450.00p 450.00p 450.00p 0
26/07/2010 440.00p 450.00p 440.00p 450.00p 0
23/07/2010 440.00p 440.00p 440.00p 440.00p 0
22/07/2010 440.00p 440.00p 440.00p 440.00p 0
21/07/2010 440.00p 440.00p 430.00p 440.00p 44000
20/07/2010 440.00p 440.00p 430.00p 440.00p 476675
19/07/2010 440.00p 440.00p 430.00p 440.00p 6000
16/07/2010 440.00p 440.00p 430.00p 440.00p 2500
15/07/2010 420.00p 440.00p 420.00p 440.00p 1000
14/07/2010 430.00p 430.00p 430.00p 430.00p 500
13/07/2010 442.50p 461.00p 442.50p 447.50p 400
12/07/2010 480.00p 480.00p 442.50p 442.50p 11050
09/07/2010 477.50p 480.00p 462.00p 480.00p 747
08/07/2010 475.00p 488.75p 475.00p 477.50p 90
07/07/2010 479.50p 479.50p 475.00p 475.00p 0
06/07/2010 480.00p 480.00p 479.50p 479.50p 0
05/07/2010 485.00p 485.00p 465.00p 480.00p 2515
02/07/2010 487.50p 500.00p 485.00p 485.00p 1000
01/07/2010 499.00p 499.00p 465.00p 487.50p 7500
30/06/2010 475.00p 499.00p 475.00p 499.00p 61000
29/06/2010 500.00p 520.00p 478.00p 500.00p 252147
28/06/2010 495.00p 500.00p 485.00p 500.00p 47
25/06/2010 475.00p 495.00p 475.00p 495.00p 1350
24/06/2010 500.00p 500.00p 475.00p 500.00p 313
23/06/2010 500.00p 500.00p 500.00p 500.00p 0
22/06/2010 500.00p 500.00p 480.00p 500.00p 1823
21/06/2010 500.00p 520.00p 487.50p 500.00p 25173
18/06/2010 512.50p 515.00p 512.50p 515.00p 0
17/06/2010 500.00p 512.50p 487.50p 512.50p 2085
16/06/2010 500.00p 500.00p 500.00p 500.00p 0
15/06/2010 487.50p 500.00p 487.50p 500.00p 0
14/06/2010 475.00p 487.50p 468.75p 487.50p 208694
11/06/2010 450.00p 450.00p 450.00p 450.00p 0
10/06/2010 450.00p 456.25p 450.00p 450.00p 100
09/06/2010 442.50p 470.00p 430.00p 450.00p 520500
08/06/2010 442.50p 450.00p 442.50p 442.50p 38347
07/06/2010 442.50p 442.50p 442.50p 442.50p 0
04/06/2010 442.50p 455.00p 442.50p 442.50p 500
03/06/2010 442.50p 442.50p 442.50p 442.50p 0
02/06/2010 440.00p 456.00p 430.00p 442.50p 2500
01/06/2010 450.00p 450.00p 445.00p 445.00p 5500
28/05/2010 462.50p 472.50p 448.00p 472.50p 490
27/05/2010 462.50p 462.50p 450.00p 462.50p 850070
26/05/2010 460.00p 462.50p 460.00p 462.50p 0
25/05/2010 450.00p 462.00p 440.00p 460.00p 12544
24/05/2010 480.00p 480.00p 472.50p 472.50p 793760
21/05/2010 455.00p 480.00p 455.00p 480.00p 835
20/05/2010 472.50p 472.50p 472.50p 472.50p 0
19/05/2010 480.00p 480.00p 458.85p 472.50p 1307
18/05/2010 472.50p 480.00p 458.85p 480.00p 1150
17/05/2010 472.50p 472.50p 458.85p 472.50p 3500
14/05/2010 472.50p 472.50p 472.50p 472.50p 0
13/05/2010 472.50p 488.00p 472.50p 472.50p 65658
12/05/2010 455.00p 472.50p 455.00p 472.50p 311
11/05/2010 472.50p 488.00p 472.50p 472.50p 43994
10/05/2010 470.00p 472.50p 470.00p 472.50p 0
07/05/2010 460.00p 470.00p 460.00p 470.00p 7346
06/05/2010 487.50p 487.50p 478.00p 487.50p 50000
05/05/2010 480.00p 490.00p 455.75p 487.50p 15680
04/05/2010 497.50p 497.50p 497.50p 497.50p 100000

*Close Price adjusted for both dividends and splits