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
10/10/2023 122.00p 123.50p 123.50p 123.50p 0
09/10/2023 122.00p 125.00p 122.00p 123.50p 747
06/10/2023 125.00p 123.50p 122.00p 123.50p 1
05/10/2023 125.00p 123.50p 123.50p 123.50p 0
04/10/2023 125.00p 123.50p 123.50p 123.50p 0
03/10/2023 125.00p 123.50p 122.50p 123.50p 0
02/10/2023 125.00p 125.00p 122.50p 122.50p 53
29/09/2023 125.00p 125.00p 125.00p 125.00p 231
28/09/2023 138.00p 138.00p 110.00p 122.00p 17584
27/09/2023 138.00p 141.00p 141.00p 141.00p 0
26/09/2023 138.00p 141.00p 141.00p 141.00p 0
25/09/2023 138.00p 141.00p 138.00p 141.00p 20
22/09/2023 144.00p 141.00p 138.00p 141.00p 1
21/09/2023 144.00p 141.00p 138.00p 141.00p 8
20/09/2023 144.00p 141.00p 141.00p 141.00p 0
19/09/2023 144.00p 141.00p 141.00p 141.00p 0
18/09/2023 144.00p 141.00p 141.00p 141.00p 0
15/09/2023 144.00p 141.00p 141.00p 141.00p 0
14/09/2023 144.00p 141.00p 141.00p 141.00p 0
13/09/2023 144.00p 141.00p 141.00p 141.00p 0
12/09/2023 144.00p 141.00p 141.00p 141.00p 0
11/09/2023 144.00p 141.00p 141.00p 141.00p 0
08/09/2023 144.00p 141.00p 141.00p 141.00p 0
07/09/2023 144.00p 141.00p 141.00p 141.00p 0
06/09/2023 144.00p 141.00p 141.00p 141.00p 0
05/09/2023 144.00p 141.00p 141.00p 141.00p 0
04/09/2023 144.00p 144.00p 141.00p 141.00p 10
01/09/2023 144.00p 141.00p 141.00p 141.00p 0
31/08/2023 144.00p 141.00p 141.00p 141.00p 0
30/08/2023 144.00p 141.00p 141.00p 141.00p 0
29/08/2023 144.00p 141.00p 141.00p 141.00p 0
25/08/2023 144.00p 141.00p 141.00p 141.00p 0
24/08/2023 144.00p 144.00p 141.00p 141.00p 4
23/08/2023 138.00p 141.00p 141.00p 141.00p 0
22/08/2023 138.00p 141.00p 141.00p 141.00p 0
21/08/2023 138.00p 141.00p 141.00p 141.00p 0
18/08/2023 138.00p 141.00p 141.00p 141.00p 0
17/08/2023 138.00p 141.00p 141.00p 141.00p 0
16/08/2023 138.00p 141.00p 141.00p 141.00p 0
15/08/2023 138.00p 141.00p 138.00p 141.00p 17
14/08/2023 138.00p 144.00p 138.00p 141.00p 556
11/08/2023 139.00p 141.00p 141.00p 141.00p 0
10/08/2023 139.00p 141.00p 141.00p 141.00p 0
09/08/2023 139.00p 141.00p 141.00p 141.00p 0
08/08/2023 139.00p 141.00p 141.00p 141.00p 0
07/08/2023 139.00p 144.00p 141.00p 141.00p 1
04/08/2023 139.00p 141.00p 141.00p 141.00p 0
03/08/2023 139.00p 141.00p 141.00p 141.00p 0
02/08/2023 139.00p 144.00p 138.00p 141.00p 616
01/08/2023 135.00p 141.50p 131.00p 141.50p 220
31/07/2023 128.00p 141.00p 128.00p 141.00p 32
28/07/2023 127.00p 135.00p 127.00p 131.00p 39
27/07/2023 127.00p 135.50p 135.50p 135.50p 0
26/07/2023 127.00p 135.50p 127.00p 135.50p 9
25/07/2023 127.00p 135.50p 135.50p 135.50p 0
24/07/2023 127.00p 135.50p 127.00p 135.50p 29
21/07/2023 139.00p 135.50p 135.50p 135.50p 0
20/07/2023 139.00p 139.00p 127.00p 135.50p 812
19/07/2023 138.00p 144.10p 127.00p 135.50p 3689
18/07/2023 145.00p 145.00p 127.00p 136.00p 63
17/07/2023 134.00p 136.50p 136.00p 136.00p 0
14/07/2023 134.00p 145.00p 128.00p 136.50p 14
13/07/2023 134.00p 150.00p 114.00p 134.00p 5124
12/07/2023 170.00p 170.00p 125.00p 125.00p 27344
11/07/2023 180.00p 180.24p 177.50p 177.50p 26364
10/07/2023 181.00p 208.00p 194.00p 194.00p 2
07/07/2023 181.00p 194.00p 194.00p 194.00p 0
06/07/2023 181.00p 194.00p 194.00p 194.00p 0
05/07/2023 181.00p 194.00p 182.80p 194.00p 983
04/07/2023 181.00p 194.00p 194.00p 194.00p 0
03/07/2023 181.00p 194.00p 194.00p 194.00p 0
30/06/2023 181.00p 194.00p 194.00p 194.00p 0
29/06/2023 181.00p 194.00p 194.00p 194.00p 0
28/06/2023 181.00p 194.00p 181.00p 194.00p 1400
27/06/2023 180.00p 210.00p 195.50p 195.50p 1
26/06/2023 180.00p 199.00p 195.50p 195.50p 100
23/06/2023 180.00p 195.00p 195.00p 195.00p 0
22/06/2023 180.00p 195.00p 195.00p 195.00p 0
21/06/2023 180.00p 195.00p 195.00p 195.00p 0
20/06/2023 180.00p 195.00p 195.00p 195.00p 0
19/06/2023 180.00p 195.00p 195.00p 195.00p 0
16/06/2023 180.00p 195.00p 180.00p 195.00p 1420
15/06/2023 180.00p 195.00p 180.00p 195.00p 3
14/06/2023 202.00p 195.00p 195.00p 195.00p 0
13/06/2023 202.00p 195.00p 195.00p 195.00p 0
12/06/2023 202.00p 195.00p 195.00p 195.00p 0
09/06/2023 202.00p 195.00p 195.00p 195.00p 0
08/06/2023 202.00p 195.00p 195.00p 195.00p 0
07/06/2023 202.00p 195.00p 195.00p 195.00p 0
06/06/2023 202.00p 195.00p 195.00p 195.00p 0
05/06/2023 202.00p 195.00p 195.00p 195.00p 0
02/06/2023 202.00p 195.00p 195.00p 195.00p 0
01/06/2023 202.00p 195.00p 195.00p 195.00p 0
31/05/2023 202.00p 195.00p 180.00p 195.00p 1
30/05/2023 202.00p 200.00p 195.00p 195.00p 0
26/05/2023 202.00p 206.00p 200.00p 200.00p 820
25/05/2023 200.00p 206.00p 202.50p 206.00p 0
24/05/2023 200.00p 202.50p 200.00p 202.50p 250
23/05/2023 188.00p 195.00p 195.00p 195.00p 0
22/05/2023 188.00p 195.00p 195.00p 195.00p 0
19/05/2023 188.00p 195.00p 195.00p 195.00p 0
18/05/2023 188.00p 195.00p 195.00p 195.00p 0
17/05/2023 188.00p 195.00p 195.00p 195.00p 0
16/05/2023 188.00p 195.00p 195.00p 195.00p 0
15/05/2023 188.00p 195.00p 195.00p 195.00p 0
12/05/2023 188.00p 195.00p 195.00p 195.00p 0
11/05/2023 188.00p 195.00p 195.00p 195.00p 0
10/05/2023 188.00p 195.00p 195.00p 195.00p 0
09/05/2023 188.00p 195.00p 180.00p 195.00p 19
05/05/2023 188.00p 195.00p 195.00p 195.00p 0
04/05/2023 188.00p 195.00p 195.00p 195.00p 0
03/05/2023 188.00p 195.00p 195.00p 195.00p 0
02/05/2023 188.00p 195.00p 195.00p 195.00p 0
28/04/2023 188.00p 195.00p 195.00p 195.00p 0
27/04/2023 188.00p 199.00p 195.00p 195.00p 0
26/04/2023 188.00p 199.00p 199.00p 199.00p 0
25/04/2023 188.00p 199.00p 199.00p 199.00p 0
24/04/2023 188.00p 199.00p 199.00p 199.00p 0
21/04/2023 188.00p 199.00p 180.00p 199.00p 3863
20/04/2023 214.00p 208.00p 188.00p 208.00p 24
19/04/2023 214.00p 205.00p 205.00p 205.00p 0
18/04/2023 214.00p 205.00p 205.00p 205.00p 0
17/04/2023 214.00p 228.00p 190.00p 205.00p 291
14/04/2023 190.00p 210.00p 202.00p 210.00p 0
13/04/2023 190.00p 202.00p 202.00p 202.00p 0
12/04/2023 190.00p 202.00p 202.00p 202.00p 0
11/04/2023 190.00p 202.00p 190.00p 202.00p 400
06/04/2023 206.00p 202.00p 190.00p 202.00p 21066
05/04/2023 206.00p 214.00p 198.00p 202.00p 9129
04/04/2023 200.00p 214.00p 214.00p 214.00p 0
03/04/2023 200.00p 230.00p 214.00p 214.00p 52864
31/03/2023 200.00p 216.00p 214.00p 216.00p 0
30/03/2023 200.00p 214.00p 214.00p 214.00p 0
29/03/2023 200.00p 214.00p 214.00p 214.00p 0
28/03/2023 200.00p 230.00p 200.00p 214.00p 2463
27/03/2023 208.00p 219.00p 219.00p 219.00p 0
24/03/2023 208.00p 219.00p 219.00p 219.00p 0
23/03/2023 208.00p 219.00p 219.00p 219.00p 0
22/03/2023 208.00p 219.00p 219.00p 219.00p 0
21/03/2023 208.00p 219.00p 219.00p 219.00p 0
20/03/2023 208.00p 219.00p 208.00p 219.00p 3142
17/03/2023 238.00p 238.00p 223.00p 223.00p 5
16/03/2023 232.00p 238.00p 224.00p 224.00p 2
15/03/2023 232.00p 224.00p 224.00p 224.00p 0
14/03/2023 232.00p 224.00p 224.00p 224.00p 0
13/03/2023 232.00p 224.00p 224.00p 224.00p 0
10/03/2023 232.00p 232.00p 224.00p 224.00p 0
09/03/2023 232.00p 233.00p 232.00p 232.00p 0
08/03/2023 232.00p 238.00p 233.00p 233.00p 0
07/03/2023 232.00p 250.00p 238.00p 238.00p 45
06/03/2023 232.00p 238.00p 238.00p 238.00p 0
03/03/2023 232.00p 238.00p 238.00p 238.00p 0
02/03/2023 232.00p 238.00p 238.00p 238.00p 0
01/03/2023 232.00p 245.00p 238.00p 238.00p 0
28/02/2023 232.00p 245.00p 245.00p 245.00p 0
27/02/2023 232.00p 245.00p 245.00p 245.00p 0
24/02/2023 232.00p 245.00p 245.00p 245.00p 0
23/02/2023 232.00p 245.00p 237.00p 245.00p 0
22/02/2023 232.00p 241.00p 237.00p 237.00p 0
21/02/2023 232.00p 245.00p 241.00p 241.00p 0
20/02/2023 232.00p 245.00p 231.50p 245.00p 3500
17/02/2023 242.00p 254.00p 254.00p 254.00p 0
16/02/2023 242.00p 254.00p 254.00p 254.00p 0
15/02/2023 242.00p 255.00p 254.00p 254.00p 0
14/02/2023 242.00p 255.00p 254.00p 255.00p 0
13/02/2023 242.00p 254.00p 254.00p 254.00p 0
10/02/2023 242.00p 254.00p 254.00p 254.00p 0
09/02/2023 242.00p 254.00p 254.00p 254.00p 0
08/02/2023 242.00p 254.00p 254.00p 254.00p 0
07/02/2023 242.00p 254.00p 254.00p 254.00p 0
06/02/2023 242.00p 276.00p 238.00p 254.00p 3
03/02/2023 242.00p 257.00p 254.00p 254.00p 0
02/02/2023 242.00p 276.00p 257.00p 257.00p 1
01/02/2023 242.00p 256.00p 254.00p 256.00p 0
31/01/2023 242.00p 254.00p 253.00p 254.00p 0
30/01/2023 242.00p 286.00p 242.00p 253.00p 1701
27/01/2023 242.00p 264.00p 264.00p 264.00p 0
26/01/2023 242.00p 264.00p 264.00p 264.00p 0
25/01/2023 242.00p 264.00p 264.00p 264.00p 0
24/01/2023 242.00p 264.00p 242.00p 264.00p 1642
23/01/2023 242.00p 264.00p 264.00p 264.00p 0
20/01/2023 242.00p 264.00p 264.00p 264.00p 0
19/01/2023 242.00p 264.00p 264.00p 264.00p 0
18/01/2023 242.00p 264.00p 264.00p 264.00p 0
17/01/2023 242.00p 264.00p 264.00p 264.00p 0
16/01/2023 242.00p 264.00p 242.00p 264.00p 1
13/01/2023 242.00p 272.80p 264.00p 264.00p 55
12/01/2023 242.00p 264.00p 264.00p 264.00p 0
11/01/2023 242.00p 264.00p 264.00p 264.00p 0
10/01/2023 242.00p 264.00p 264.00p 264.00p 0
09/01/2023 242.00p 264.00p 264.00p 264.00p 0
06/01/2023 242.00p 264.00p 264.00p 264.00p 0
05/01/2023 242.00p 264.00p 264.00p 264.00p 0
04/01/2023 242.00p 265.00p 264.00p 264.00p 0
03/01/2023 242.00p 265.00p 264.00p 265.00p 0
30/12/2022 242.00p 264.00p 264.00p 264.00p 0
29/12/2022 242.00p 264.00p 264.00p 264.00p 0
28/12/2022 242.00p 264.00p 264.00p 264.00p 0
23/12/2022 242.00p 264.00p 264.00p 264.00p 0
22/12/2022 242.00p 286.00p 264.00p 264.00p 1

*Close Price adjusted for both dividends and splits