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
17/08/2020 197.00p 198.50p 198.50p 198.50p 0
14/08/2020 197.00p 198.50p 198.50p 198.50p 0
13/08/2020 197.00p 198.50p 198.50p 198.50p 0
12/08/2020 197.00p 198.50p 198.50p 198.50p 0
11/08/2020 197.00p 198.50p 198.50p 198.50p 0
10/08/2020 197.00p 198.50p 198.50p 198.50p 0
07/08/2020 197.00p 198.50p 198.50p 198.50p 0
06/08/2020 197.00p 198.50p 198.50p 198.50p 0
05/08/2020 197.00p 198.50p 198.50p 198.50p 0
04/08/2020 197.00p 198.50p 175.00p 198.50p 3050
03/08/2020 199.50p 199.50p 199.50p 199.50p 0
31/07/2020 199.50p 199.50p 199.50p 199.50p 0
30/07/2020 199.50p 199.50p 199.50p 199.50p 0
29/07/2020 199.50p 199.50p 199.50p 199.50p 0
28/07/2020 199.50p 199.50p 199.50p 199.50p 0
27/07/2020 199.50p 199.50p 199.50p 199.50p 0
24/07/2020 199.50p 199.50p 199.50p 199.50p 0
23/07/2020 199.50p 199.50p 199.50p 199.50p 0
22/07/2020 199.50p 199.50p 199.50p 199.50p 0
21/07/2020 199.50p 199.50p 199.50p 199.50p 0
20/07/2020 197.00p 199.50p 199.50p 199.50p 0
17/07/2020 197.00p 199.50p 199.50p 199.50p 0
16/07/2020 197.00p 199.50p 199.50p 199.50p 0
15/07/2020 197.00p 199.50p 199.50p 199.50p 0
14/07/2020 197.00p 199.50p 199.50p 199.50p 0
13/07/2020 197.00p 199.50p 199.50p 199.50p 0
10/07/2020 197.00p 199.50p 199.50p 199.50p 0
09/07/2020 197.00p 199.50p 199.50p 199.50p 0
08/07/2020 197.00p 199.50p 199.50p 199.50p 0
07/07/2020 197.00p 199.50p 199.50p 199.50p 0
06/07/2020 197.00p 199.50p 199.50p 199.50p 0
03/07/2020 197.00p 199.50p 199.50p 199.50p 0
02/07/2020 197.00p 199.50p 199.50p 199.50p 0
29/06/2020 197.00p 199.50p 199.50p 199.50p 0
26/06/2020 197.00p 199.50p 199.50p 199.50p 0
25/06/2020 197.00p 200.00p 199.50p 199.50p 0
24/06/2020 197.00p 200.00p 198.00p 200.00p 1397
23/06/2020 197.00p 200.00p 199.50p 200.00p 0
22/06/2020 197.00p 200.00p 199.50p 199.50p 0
19/06/2020 197.00p 200.00p 199.50p 200.00p 0
18/06/2020 197.00p 199.50p 199.50p 199.50p 0
17/06/2020 197.00p 199.50p 199.50p 199.50p 0
16/06/2020 197.00p 199.50p 199.50p 199.50p 0
15/06/2020 197.00p 200.00p 199.50p 199.50p 0
12/06/2020 197.00p 200.00p 200.00p 200.00p 0
11/06/2020 197.00p 200.00p 197.00p 200.00p 0
10/06/2020 197.00p 197.00p 197.00p 197.00p 100
09/06/2020 199.00p 200.00p 199.00p 200.00p 0
08/06/2020 199.00p 200.00p 199.00p 199.00p 0
05/06/2020 199.00p 200.00p 199.00p 200.00p 0
04/06/2020 199.00p 200.50p 199.00p 199.00p 0
03/06/2020 199.00p 200.50p 200.50p 200.50p 0
02/06/2020 199.00p 200.50p 200.00p 200.50p 0
01/06/2020 199.00p 200.00p 200.00p 200.00p 0
01/06/2020 199.00p 200.00p 200.00p 200.00p 0
01/06/2020 199.00p 200.00p 200.00p 200.00p 0
27/05/2020 200.00p 201.00p 200.00p 201.00p 50
26/05/2020 198.00p 201.00p 199.50p 201.00p 0
22/05/2020 198.00p 200.00p 199.50p 199.50p 0
21/05/2020 198.00p 200.00p 200.00p 200.00p 0
20/05/2020 198.00p 200.00p 200.00p 200.00p 0
19/05/2020 198.00p 200.00p 200.00p 200.00p 2000
18/05/2020 198.00p 200.00p 200.00p 200.00p 0
15/05/2020 198.00p 201.00p 198.00p 200.00p 5175
14/05/2020 200.00p 200.00p 200.00p 200.00p 0
13/05/2020 200.00p 200.00p 200.00p 200.00p 200
12/05/2020 202.00p 202.00p 199.00p 199.00p 200
11/05/2020 184.00p 205.00p 196.00p 205.00p 0
07/05/2020 184.00p 199.00p 196.00p 196.00p 3850
06/05/2020 184.00p 199.00p 196.00p 196.00p 2500
05/05/2020 184.00p 196.00p 196.00p 196.00p 0
01/05/2020 184.00p 200.00p 195.00p 196.00p 2015
30/04/2020 184.00p 195.00p 194.00p 195.00p 0
29/04/2020 184.00p 195.50p 194.00p 194.00p 0
28/04/2020 184.00p 195.50p 195.50p 195.50p 0
27/04/2020 184.00p 195.50p 195.50p 195.50p 0
24/04/2020 184.00p 195.50p 195.50p 195.50p 0
23/04/2020 184.00p 195.50p 184.00p 195.50p 2583
22/04/2020 175.00p 200.00p 167.50p 167.50p 15835
21/04/2020 200.00p 194.50p 194.50p 194.50p 0
20/04/2020 200.00p 194.50p 194.50p 194.50p 0
17/04/2020 200.00p 200.00p 194.50p 194.50p 50
16/04/2020 202.00p 194.50p 193.00p 193.00p 0
15/04/2020 202.00p 194.50p 193.50p 194.50p 0
14/04/2020 202.00p 202.00p 187.00p 193.50p 2001
09/04/2020 199.00p 193.00p 177.50p 193.00p 45
08/04/2020 199.00p 193.50p 192.50p 193.50p 0
07/04/2020 199.00p 200.00p 192.50p 192.50p 488
06/04/2020 192.00p 192.00p 190.00p 190.00p 0
03/04/2020 192.00p 199.00p 192.00p 192.00p 3600
02/04/2020 196.00p 184.50p 184.50p 184.50p 0
01/04/2020 196.00p 184.50p 184.50p 184.50p 0
31/03/2020 196.00p 184.50p 184.50p 184.50p 0
30/03/2020 196.00p 200.00p 184.50p 184.50p 6000
27/03/2020 196.00p 198.00p 196.00p 198.00p 1000
26/03/2020 195.00p 198.00p 197.50p 198.00p 0
25/03/2020 195.00p 199.99p 197.50p 197.50p 0
24/03/2020 195.00p 197.50p 197.50p 197.50p 0
23/03/2020 195.00p 197.50p 185.00p 197.50p 0
20/03/2020 195.00p 195.00p 185.00p 185.00p 1000
19/03/2020 180.00p 192.50p 185.00p 192.50p 0
18/03/2020 180.00p 188.00p 178.00p 185.00p 2200
17/03/2020 210.00p 200.00p 195.00p 195.00p 0
16/03/2020 210.00p 207.00p 184.00p 200.00p 1771
13/03/2020 210.00p 208.00p 193.00p 205.00p 229
12/03/2020 210.00p 220.00p 205.00p 205.00p 0
11/03/2020 210.00p 220.00p 220.00p 220.00p 0
10/03/2020 210.00p 220.00p 210.00p 220.00p 8000
09/03/2020 191.00p 208.00p 191.00p 200.50p 5400
06/03/2020 190.00p 204.00p 170.30p 192.00p 4983
05/03/2020 190.00p 194.99p 170.00p 185.50p 6239
04/03/2020 100.00p 187.50p 100.00p 187.50p 100614
03/03/2020 256.00p 256.00p 100.00p 100.00p 6500
02/03/2020 280.00p 278.00p 278.00p 278.00p 0
28/02/2020 280.00p 280.00p 278.00p 278.00p 0
27/02/2020 280.00p 280.00p 280.00p 280.00p 0
26/02/2020 280.00p 280.00p 280.00p 280.00p 0
25/02/2020 280.00p 280.00p 275.00p 280.00p 0
24/02/2020 280.00p 275.00p 275.00p 275.00p 0
21/02/2020 280.00p 275.00p 275.00p 275.00p 0
20/02/2020 280.00p 275.00p 275.00p 275.00p 0
19/02/2020 280.00p 280.00p 275.00p 275.00p 0
18/02/2020 280.00p 280.00p 280.00p 280.00p 0
17/02/2020 280.00p 289.00p 280.00p 280.00p 3000
14/02/2020 280.00p 289.00p 289.00p 289.00p 0
13/02/2020 280.00p 289.00p 289.00p 289.00p 0
12/02/2020 280.00p 289.00p 289.00p 289.00p 0
11/02/2020 280.00p 289.00p 289.00p 289.00p 0
10/02/2020 280.00p 290.00p 289.00p 289.00p 0
07/02/2020 280.00p 290.00p 290.00p 290.00p 0
06/02/2020 280.00p 290.00p 290.00p 290.00p 0
05/02/2020 280.00p 290.00p 290.00p 290.00p 0
04/02/2020 280.00p 290.00p 290.00p 290.00p 0
03/02/2020 280.00p 290.00p 290.00p 290.00p 0
31/01/2020 280.00p 290.00p 290.00p 290.00p 0
30/01/2020 280.00p 290.00p 290.00p 290.00p 0
29/01/2020 280.00p 290.00p 290.00p 290.00p 0
28/01/2020 280.00p 290.00p 280.00p 290.00p 61
27/01/2020 280.00p 290.00p 290.00p 290.00p 0
24/01/2020 280.00p 290.00p 290.00p 290.00p 0
23/01/2020 280.00p 290.00p 290.00p 290.00p 0
22/01/2020 280.00p 290.00p 290.00p 290.00p 0
21/01/2020 280.00p 290.00p 290.00p 290.00p 0
20/01/2020 280.00p 290.00p 287.00p 290.00p 171
17/01/2020 280.00p 290.00p 290.00p 290.00p 0
16/01/2020 280.00p 290.00p 280.00p 290.00p 2672
15/01/2020 300.00p 290.00p 290.00p 290.00p 0
14/01/2020 300.00p 290.00p 290.00p 290.00p 0
13/01/2020 300.00p 290.00p 290.00p 290.00p 0
10/01/2020 300.00p 290.00p 290.00p 290.00p 0
09/01/2020 300.00p 290.00p 290.00p 290.00p 0
08/01/2020 300.00p 290.00p 289.00p 290.00p 0
07/01/2020 300.00p 290.00p 289.00p 289.00p 0
06/01/2020 300.00p 290.00p 290.00p 290.00p 0
03/01/2020 300.00p 290.00p 290.00p 290.00p 0
02/01/2020 300.00p 290.00p 285.00p 290.00p 0
31/12/2019 300.00p 285.00p 285.00p 285.00p 0
30/12/2019 300.00p 285.00p 285.00p 285.00p 0
27/12/2019 300.00p 285.00p 285.00p 285.00p 0
24/12/2019 300.00p 285.00p 285.00p 285.00p 0
23/12/2019 300.00p 292.50p 285.00p 285.00p 1000
20/12/2019 300.00p 280.00p 280.00p 280.00p 0
19/12/2019 300.00p 280.00p 280.00p 280.00p 0
18/12/2019 300.00p 280.00p 280.00p 280.00p 0
17/12/2019 300.00p 280.00p 280.00p 280.00p 0
16/12/2019 300.00p 280.00p 280.00p 280.00p 0
13/12/2019 300.00p 280.00p 280.00p 280.00p 0
12/12/2019 300.00p 280.00p 274.00p 280.00p 160
11/12/2019 300.00p 280.00p 280.00p 280.00p 0
10/12/2019 300.00p 280.00p 280.00p 280.00p 0
09/12/2019 300.00p 280.00p 268.40p 280.00p 900
06/12/2019 300.00p 280.00p 280.00p 280.00p 0
05/12/2019 300.00p 280.00p 268.40p 280.00p 142
04/12/2019 300.00p 280.00p 279.00p 280.00p 0
03/12/2019 300.00p 279.00p 279.00p 279.00p 0
02/12/2019 300.00p 288.50p 279.00p 279.00p 1000
29/11/2019 300.00p 280.00p 280.00p 280.00p 0
28/11/2019 300.00p 280.00p 278.00p 280.00p 0
27/11/2019 300.00p 279.00p 278.00p 278.00p 0
26/11/2019 300.00p 280.00p 279.00p 279.00p 0
25/11/2019 300.00p 283.00p 280.00p 280.00p 0
22/11/2019 300.00p 283.00p 278.00p 283.00p 0
21/11/2019 300.00p 280.00p 278.00p 278.00p 0
20/11/2019 300.00p 280.00p 275.00p 280.00p 0
19/11/2019 300.00p 280.00p 275.00p 275.00p 0
18/11/2019 300.00p 280.00p 280.00p 280.00p 0
15/11/2019 300.00p 290.00p 280.00p 280.00p 1000
14/11/2019 300.00p 285.00p 283.00p 285.00p 0
13/11/2019 300.00p 300.00p 283.00p 283.00p 2000
12/11/2019 290.00p 281.00p 280.00p 281.00p 0
11/11/2019 290.00p 280.00p 280.00p 280.00p 0
08/11/2019 290.00p 290.00p 280.00p 280.00p 3448
07/11/2019 285.00p 282.00p 280.00p 282.00p 0
06/11/2019 285.00p 280.00p 280.00p 280.00p 0
05/11/2019 285.00p 280.00p 280.00p 280.00p 0
04/11/2019 285.00p 280.00p 280.00p 280.00p 0
01/11/2019 285.00p 290.00p 280.00p 280.00p 2800
31/10/2019 280.00p 280.00p 280.00p 280.00p 150000
30/10/2019 288.00p 279.00p 277.00p 277.00p 0
29/10/2019 288.00p 280.00p 279.00p 279.00p 0

*Close Price adjusted for both dividends and splits