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
21/12/2022 242.00p 264.00p 264.00p 264.00p 0
20/12/2022 242.00p 264.00p 264.00p 264.00p 0
19/12/2022 242.00p 272.80p 264.00p 264.00p 68
16/12/2022 242.00p 264.00p 264.00p 264.00p 0
15/12/2022 242.00p 264.00p 264.00p 264.00p 0
14/12/2022 242.00p 264.00p 264.00p 264.00p 0
13/12/2022 242.00p 264.00p 264.00p 264.00p 0
12/12/2022 242.00p 264.00p 264.00p 264.00p 0
09/12/2022 242.00p 264.00p 264.00p 264.00p 0
08/12/2022 242.00p 264.00p 264.00p 264.00p 0
07/12/2022 242.00p 264.00p 264.00p 264.00p 0
06/12/2022 242.00p 264.00p 264.00p 264.00p 0
05/12/2022 242.00p 264.00p 242.00p 264.00p 4
02/12/2022 278.00p 265.00p 264.00p 264.00p 0
01/12/2022 278.00p 278.00p 265.00p 265.00p 3
30/11/2022 278.00p 260.00p 260.00p 260.00p 0
29/11/2022 278.00p 260.00p 260.00p 260.00p 0
28/11/2022 278.00p 260.00p 260.00p 260.00p 0
25/11/2022 278.00p 260.00p 260.00p 260.00p 0
24/11/2022 278.00p 260.00p 260.00p 260.00p 0
23/11/2022 278.00p 278.00p 260.00p 260.00p 16
22/11/2022 242.00p 260.00p 242.00p 260.00p 515
21/11/2022 242.00p 260.00p 260.00p 260.00p 0
18/11/2022 242.00p 260.00p 260.00p 260.00p 0
17/11/2022 242.00p 260.00p 260.00p 260.00p 0
16/11/2022 242.00p 260.00p 260.00p 260.00p 0
15/11/2022 242.00p 260.00p 260.00p 260.00p 0
14/11/2022 242.00p 260.00p 260.00p 260.00p 0
11/11/2022 242.00p 261.00p 260.00p 260.00p 0
10/11/2022 242.00p 261.00p 261.00p 261.00p 0
09/11/2022 242.00p 261.00p 261.00p 261.00p 0
08/11/2022 242.00p 261.00p 261.00p 261.00p 0
07/11/2022 242.00p 261.00p 261.00p 261.00p 0
04/11/2022 242.00p 261.00p 261.00p 261.00p 0
03/11/2022 242.00p 261.00p 261.00p 261.00p 0
02/11/2022 242.00p 261.00p 260.00p 261.00p 0
01/11/2022 242.00p 260.00p 260.00p 260.00p 0
31/10/2022 242.00p 260.00p 260.00p 260.00p 0
28/10/2022 242.00p 260.00p 260.00p 260.00p 0
27/10/2022 242.00p 260.00p 242.00p 260.00p 0
26/10/2022 242.00p 242.00p 242.00p 242.00p 1400
25/10/2022 240.00p 259.00p 259.00p 259.00p 0
24/10/2022 240.00p 259.00p 259.00p 259.00p 0
21/10/2022 240.00p 259.00p 259.00p 259.00p 0
20/10/2022 240.00p 259.00p 259.00p 259.00p 0
19/10/2022 240.00p 259.00p 240.00p 259.00p 1360
18/10/2022 240.00p 286.00p 240.00p 263.00p 13
17/10/2022 242.00p 286.00p 240.00p 263.00p 2096
14/10/2022 260.00p 260.00p 244.00p 250.00p 3001
13/10/2022 286.00p 273.00p 272.00p 273.00p 0
12/10/2022 286.00p 286.00p 272.00p 272.00p 3870
11/10/2022 280.00p 266.00p 264.00p 266.00p 0
10/10/2022 280.00p 280.00p 264.00p 264.00p 1000
07/10/2022 246.00p 260.00p 242.00p 260.00p 2500
06/10/2022 246.00p 263.00p 263.00p 263.00p 0
05/10/2022 246.00p 263.00p 263.00p 263.00p 0
04/10/2022 246.00p 280.00p 246.00p 263.00p 507
03/10/2022 250.00p 265.00p 263.00p 263.00p 0
30/09/2022 250.00p 265.00p 250.00p 265.00p 1506
29/09/2022 286.00p 268.00p 265.00p 265.00p 0
28/09/2022 286.00p 286.00p 257.75p 268.00p 6808
27/09/2022 270.00p 270.00p 258.00p 258.00p 154
26/09/2022 270.00p 270.00p 258.00p 258.00p 0
23/09/2022 270.00p 258.00p 258.00p 258.00p 0
22/09/2022 270.00p 270.00p 258.00p 258.00p 100
21/09/2022 270.00p 258.00p 246.00p 258.00p 3796
20/09/2022 270.00p 270.00p 261.00p 261.00p 1
16/09/2022 270.00p 258.00p 258.00p 258.00p 0
15/09/2022 270.00p 270.00p 258.00p 258.00p 1000
14/09/2022 250.00p 258.00p 258.00p 258.00p 0
13/09/2022 250.00p 258.00p 246.00p 258.00p 2
12/09/2022 250.00p 258.00p 255.00p 258.00p 0
09/09/2022 250.00p 260.00p 255.00p 255.00p 0
08/09/2022 250.00p 270.00p 240.00p 260.00p 7845
07/09/2022 250.00p 258.00p 250.00p 258.00p 2427
06/09/2022 264.00p 265.00p 250.00p 265.00p 2800
05/09/2022 264.00p 264.00p 240.00p 250.00p 6506
02/09/2022 300.00p 280.00p 260.00p 280.00p 2885
01/09/2022 300.00p 334.00p 280.00p 280.00p 8292
31/08/2022 306.00p 317.00p 306.80p 317.00p 3000
30/08/2022 306.00p 311.00p 310.00p 311.00p 3065
26/08/2022 306.00p 315.00p 313.00p 313.00p 0
25/08/2022 306.00p 315.00p 314.00p 315.00p 0
24/08/2022 306.00p 314.00p 301.60p 314.00p 3877
23/08/2022 284.00p 298.00p 290.00p 298.00p 0
22/08/2022 284.00p 290.00p 289.00p 290.00p 0
19/08/2022 284.00p 290.90p 289.00p 289.00p 17
18/08/2022 284.00p 289.50p 283.00p 285.00p 2999
17/08/2022 260.00p 284.00p 257.00p 272.00p 7867
16/08/2022 248.00p 257.00p 248.00p 253.00p 146
15/08/2022 245.00p 252.00p 252.00p 252.00p 0
12/08/2022 245.00p 258.00p 252.00p 252.00p 15000
11/08/2022 245.00p 250.00p 247.60p 250.00p 6000
10/08/2022 245.00p 245.00p 244.00p 245.00p 0
09/08/2022 245.00p 245.20p 244.00p 244.00p 1500
08/08/2022 245.00p 242.00p 242.00p 242.00p 0
05/08/2022 245.00p 245.00p 242.00p 242.00p 0
04/08/2022 245.00p 245.00p 245.00p 245.00p 0
03/08/2022 245.00p 245.00p 245.00p 245.00p 0
02/08/2022 245.00p 245.00p 245.00p 245.00p 0
01/08/2022 245.00p 245.00p 245.00p 245.00p 0
29/07/2022 245.00p 245.00p 245.00p 245.00p 0
28/07/2022 245.00p 245.00p 245.00p 245.00p 0
27/07/2022 245.00p 245.00p 245.00p 245.00p 0
26/07/2022 245.00p 245.00p 245.00p 245.00p 0
25/07/2022 245.00p 245.00p 245.00p 245.00p 0
22/07/2022 245.00p 245.00p 245.00p 245.00p 0
21/07/2022 245.00p 245.00p 245.00p 245.00p 0
20/07/2022 245.00p 245.00p 245.00p 245.00p 0
19/07/2022 245.00p 245.00p 245.00p 245.00p 0
18/07/2022 245.00p 247.60p 245.00p 245.00p 25
15/07/2022 245.00p 245.00p 232.00p 245.00p 3283
14/07/2022 245.00p 245.00p 245.00p 245.00p 0
13/07/2022 245.00p 245.00p 245.00p 245.00p 0
12/07/2022 245.00p 245.00p 245.00p 245.00p 0
11/07/2022 245.00p 245.00p 245.00p 245.00p 0
08/07/2022 245.00p 245.00p 245.00p 245.00p 0
07/07/2022 245.00p 258.00p 245.00p 245.00p 7737
06/07/2022 245.00p 245.00p 245.00p 245.00p 0
05/07/2022 245.00p 245.00p 245.00p 245.00p 0
04/07/2022 245.00p 245.00p 245.00p 245.00p 0
01/07/2022 245.00p 245.00p 245.00p 245.00p 0
30/06/2022 245.00p 245.00p 245.00p 245.00p 1500
29/06/2022 245.00p 245.00p 245.00p 245.00p 0
28/06/2022 240.00p 245.00p 245.00p 245.00p 0
27/06/2022 240.00p 245.00p 245.00p 245.00p 0
24/06/2022 240.00p 245.00p 245.00p 245.00p 0
23/06/2022 240.00p 245.00p 240.00p 245.00p 1500
22/06/2022 244.00p 249.00p 249.00p 249.00p 0
21/06/2022 244.00p 249.00p 244.00p 249.00p 70
20/06/2022 242.00p 249.00p 249.00p 249.00p 0
17/06/2022 242.00p 249.00p 249.00p 249.00p 0
16/06/2022 242.00p 249.00p 240.00p 249.00p 214
15/06/2022 242.00p 249.00p 240.00p 249.00p 50
14/06/2022 242.00p 249.00p 249.00p 249.00p 0
13/06/2022 242.00p 249.00p 249.00p 249.00p 0
10/06/2022 242.00p 249.00p 242.00p 249.00p 220
09/06/2022 236.00p 249.00p 249.00p 249.00p 0
08/06/2022 236.00p 249.00p 249.00p 249.00p 0
07/06/2022 236.00p 249.00p 249.00p 249.00p 0
06/06/2022 236.00p 249.00p 249.00p 249.00p 0
01/06/2022 236.00p 249.00p 249.00p 249.00p 0
31/05/2022 236.00p 249.00p 249.00p 249.00p 0
30/05/2022 236.00p 249.00p 245.00p 249.00p 236
27/05/2022 236.00p 247.60p 245.00p 245.00p 999
26/05/2022 236.00p 248.00p 244.00p 244.00p 0
25/05/2022 236.00p 248.00p 239.20p 248.00p 1160
24/05/2022 236.00p 250.00p 244.00p 244.00p 3120
23/05/2022 236.00p 247.00p 236.00p 247.00p 3
20/05/2022 236.00p 243.00p 236.00p 243.00p 21
19/05/2022 236.00p 243.00p 243.00p 243.00p 0
18/05/2022 236.00p 247.00p 243.00p 243.00p 0
17/05/2022 236.00p 247.00p 236.00p 247.00p 105
16/05/2022 236.00p 243.00p 243.00p 243.00p 0
13/05/2022 236.00p 243.00p 243.00p 243.00p 0
12/05/2022 236.00p 243.00p 243.00p 243.00p 0
11/05/2022 236.00p 243.00p 243.00p 243.00p 0
10/05/2022 236.00p 243.00p 236.00p 243.00p 204
09/05/2022 236.00p 243.00p 243.00p 243.00p 0
06/05/2022 236.00p 243.00p 243.00p 243.00p 0
05/05/2022 236.00p 243.00p 243.00p 243.00p 0
04/05/2022 236.00p 243.00p 243.00p 243.00p 0
03/05/2022 236.00p 243.00p 243.00p 243.00p 0
29/04/2022 236.00p 243.00p 236.00p 243.00p 104
28/04/2022 250.00p 243.00p 243.00p 243.00p 0
27/04/2022 250.00p 250.00p 243.00p 243.00p 1160
26/04/2022 250.00p 250.00p 243.00p 243.00p 0
25/04/2022 250.00p 250.00p 243.00p 243.00p 104
22/04/2022 236.00p 247.20p 240.00p 245.00p 8001
21/04/2022 236.00p 250.00p 236.00p 243.00p 2133
20/04/2022 236.00p 242.00p 242.00p 242.00p 0
19/04/2022 236.00p 242.00p 242.00p 242.00p 0
14/04/2022 236.00p 248.00p 236.00p 242.00p 23
13/04/2022 236.00p 242.00p 229.00p 242.00p 0
12/04/2022 236.00p 246.00p 229.00p 229.00p 1711
11/04/2022 236.00p 236.00p 229.00p 229.00p 1500
08/04/2022 236.00p 246.00p 243.00p 246.00p 0
07/04/2022 236.00p 256.00p 243.00p 243.00p 117
06/04/2022 236.00p 243.00p 236.00p 243.00p 1097
05/04/2022 242.00p 242.00p 236.00p 242.00p 5859
04/04/2022 248.00p 256.00p 240.00p 245.00p 12501
01/04/2022 248.00p 248.00p 243.00p 243.00p 360
31/03/2022 242.00p 243.00p 242.00p 243.00p 0
30/03/2022 242.00p 242.00p 241.00p 242.00p 0
29/03/2022 242.00p 242.00p 240.00p 241.00p 5772
28/03/2022 240.00p 249.00p 238.00p 249.00p 4185
25/03/2022 250.00p 250.00p 238.00p 248.00p 7808
24/03/2022 240.00p 256.00p 240.00p 250.00p 98
23/03/2022 244.00p 250.00p 240.00p 250.00p 6457
22/03/2022 240.00p 241.00p 241.00p 241.00p 0
21/03/2022 240.00p 241.00p 241.00p 241.00p 0
18/03/2022 240.00p 244.00p 240.00p 241.00p 14256
17/03/2022 232.00p 236.00p 236.00p 236.00p 0
16/03/2022 232.00p 236.00p 232.00p 236.00p 86
15/03/2022 238.00p 238.00p 236.00p 236.00p 1257
14/03/2022 224.00p 236.00p 235.00p 236.00p 0
11/03/2022 224.00p 235.00p 235.00p 235.00p 0
10/03/2022 224.00p 238.00p 235.00p 235.00p 0
09/03/2022 224.00p 238.00p 228.00p 238.00p 0
08/03/2022 224.00p 228.00p 224.00p 228.00p 5

*Close Price adjusted for both dividends and splits