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
20/12/2016 300.00p 300.00p 287.50p 287.50p 350
19/12/2016 291.75p 300.00p 284.00p 284.00p 2625
16/12/2016 292.37p 292.37p 285.00p 285.00p 9
15/12/2016 292.37p 285.00p 285.00p 285.00p 0
14/12/2016 292.37p 285.00p 285.00p 285.00p 0
13/12/2016 292.37p 292.37p 285.00p 285.00p 338
12/12/2016 285.00p 285.00p 285.00p 285.00p 0
09/12/2016 285.00p 285.00p 285.00p 285.00p 0
08/12/2016 285.00p 285.00p 285.00p 285.00p 0
07/12/2016 285.00p 285.00p 285.00p 285.00p 0
06/12/2016 285.00p 285.00p 285.00p 285.00p 562
05/12/2016 270.00p 285.00p 270.00p 285.00p 1291
02/12/2016 275.00p 275.00p 270.00p 272.50p 2375
01/12/2016 293.56p 293.56p 287.50p 287.50p 540
30/11/2016 280.00p 287.50p 275.25p 287.50p 1960
29/11/2016 280.00p 290.00p 280.00p 290.00p 34
28/11/2016 294.81p 290.00p 290.00p 290.00p 0
25/11/2016 294.81p 290.00p 290.00p 290.00p 0
24/11/2016 294.81p 294.81p 290.00p 290.00p 1000
23/11/2016 294.81p 294.81p 290.00p 290.00p 29
22/11/2016 295.00p 290.00p 290.00p 290.00p 0
21/11/2016 295.00p 295.00p 290.00p 290.00p 0
18/11/2016 295.00p 297.50p 287.46p 295.00p 5890
17/11/2016 300.00p 300.00p 280.00p 292.50p 10463
16/11/2016 330.00p 330.00p 310.00p 322.00p 4500
15/11/2016 335.00p 335.00p 335.00p 335.00p 0
14/11/2016 335.00p 335.00p 335.00p 335.00p 384
11/11/2016 330.00p 330.00p 320.00p 330.00p 2000
10/11/2016 360.00p 360.00p 300.00p 330.00p 27212
09/11/2016 380.56p 387.50p 382.50p 382.50p 0
08/11/2016 380.56p 387.50p 387.50p 387.50p 0
07/11/2016 380.56p 387.50p 375.50p 387.50p 0
04/11/2016 380.56p 380.56p 375.50p 375.50p 785
03/11/2016 403.25p 386.50p 380.00p 386.50p 0
02/11/2016 403.25p 386.00p 380.00p 380.00p 0
01/11/2016 403.25p 403.25p 386.00p 386.00p 4435
31/10/2016 410.00p 425.00p 390.00p 425.00p 9188
28/10/2016 420.25p 420.25p 410.00p 414.25p 5940
27/10/2016 440.00p 449.75p 440.00p 449.75p 3967
26/10/2016 470.00p 470.25p 410.00p 447.50p 10653
25/10/2016 485.00p 485.00p 481.00p 481.00p 1600
24/10/2016 481.75p 481.75p 481.75p 481.75p 100
21/10/2016 478.25p 495.94p 478.25p 490.00p 5151
20/10/2016 470.25p 487.50p 470.25p 487.50p 1987
19/10/2016 475.00p 488.50p 485.00p 485.00p 0
18/10/2016 475.00p 488.50p 475.00p 488.50p 10637
17/10/2016 505.00p 487.50p 487.50p 487.50p 0
14/10/2016 505.00p 505.00p 487.50p 487.50p 100
13/10/2016 490.00p 490.00p 487.25p 487.25p 1873
12/10/2016 490.00p 490.00p 490.00p 490.00p 1873
11/10/2016 489.75p 490.00p 487.50p 487.50p 0
10/10/2016 489.75p 490.00p 489.75p 490.00p 2054
07/10/2016 470.00p 479.00p 470.00p 479.00p 1000
06/10/2016 480.00p 480.00p 470.00p 480.00p 1285
05/10/2016 470.00p 485.00p 465.00p 485.00p 3265
04/10/2016 501.50p 501.50p 485.00p 485.00p 100
03/10/2016 485.50p 495.87p 455.00p 487.50p 9396
30/09/2016 491.25p 500.00p 491.00p 498.00p 3453
29/09/2016 506.50p 507.05p 497.50p 497.50p 2470
28/09/2016 530.00p 530.00p 490.00p 497.50p 4005
27/09/2016 520.00p 520.00p 492.00p 505.00p 15179
26/09/2016 475.95p 477.50p 470.19p 477.50p 2986
23/09/2016 461.31p 455.00p 455.00p 455.00p 0
22/09/2016 461.31p 462.56p 455.00p 455.00p 1001
21/09/2016 435.00p 454.87p 452.50p 454.87p 0
20/09/2016 435.00p 461.31p 433.00p 452.50p 2536
19/09/2016 429.31p 432.50p 430.00p 430.00p 0
16/09/2016 429.31p 432.50p 429.31p 432.50p 144
15/09/2016 427.25p 432.50p 429.87p 432.50p 0
14/09/2016 427.25p 431.06p 427.25p 429.87p 31186
13/09/2016 420.25p 427.50p 420.25p 427.50p 130
12/09/2016 410.25p 420.00p 410.25p 420.00p 2340
09/09/2016 397.00p 440.00p 397.00p 420.00p 9771
08/09/2016 414.75p 406.00p 405.00p 405.00p 0
07/09/2016 414.75p 406.00p 406.00p 406.00p 0
06/09/2016 414.75p 406.00p 406.00p 406.00p 0
05/09/2016 414.75p 414.75p 406.00p 406.00p 479
02/09/2016 381.26p 409.88p 381.26p 405.00p 1539
01/09/2016 385.00p 405.00p 405.00p 405.00p 0
31/08/2016 385.00p 405.00p 405.00p 405.00p 0
30/08/2016 385.00p 407.38p 385.00p 405.00p 1108
26/08/2016 370.25p 405.00p 370.25p 405.00p 1082
25/08/2016 380.25p 406.25p 372.55p 406.25p 2996
24/08/2016 395.25p 395.25p 395.00p 395.00p 800
23/08/2016 390.00p 390.00p 390.00p 390.00p 473
22/08/2016 390.25p 406.31p 384.75p 384.75p 3018
19/08/2016 399.75p 402.50p 395.25p 402.50p 0
18/08/2016 399.75p 405.00p 395.25p 395.25p 8045
17/08/2016 368.92p 382.50p 368.92p 382.50p 355
16/08/2016 380.25p 392.56p 370.00p 387.50p 3101
15/08/2016 392.56p 395.00p 392.56p 395.00p 3
12/08/2016 396.31p 398.75p 391.00p 397.50p 727
11/08/2016 395.00p 400.00p 391.31p 399.00p 2544
10/08/2016 360.00p 385.00p 350.80p 380.00p 6027
09/08/2016 335.25p 350.00p 335.25p 350.00p 200
08/08/2016 337.50p 355.00p 337.50p 337.50p 7169
05/08/2016 330.25p 345.00p 330.00p 345.00p 2646
04/08/2016 330.25p 337.63p 330.00p 330.25p 3971
03/08/2016 330.00p 355.00p 310.25p 345.00p 7704
02/08/2016 280.00p 320.00p 280.00p 312.50p 29351
01/08/2016 274.10p 274.10p 272.50p 272.50p 1088
29/07/2016 274.05p 272.50p 272.50p 272.50p 0
28/07/2016 274.05p 274.10p 272.50p 272.50p 931
27/07/2016 270.00p 280.00p 270.00p 270.00p 1768
26/07/2016 260.00p 270.00p 260.00p 260.12p 1485
25/07/2016 260.00p 252.50p 252.50p 252.50p 0
22/07/2016 260.00p 260.00p 251.15p 252.50p 474
21/07/2016 260.00p 260.00p 252.62p 252.62p 500
20/07/2016 255.00p 250.00p 250.00p 250.00p 0
19/07/2016 255.00p 250.00p 250.00p 250.00p 0
18/07/2016 255.00p 260.00p 250.00p 250.00p 823
15/07/2016 235.00p 260.00p 235.00p 250.00p 4651
14/07/2016 225.00p 240.00p 224.52p 230.00p 6091
13/07/2016 223.53p 223.53p 222.50p 222.50p 1784
12/07/2016 220.00p 220.00p 220.00p 220.00p 500
11/07/2016 220.00p 220.57p 215.12p 215.12p 1323
08/07/2016 215.00p 222.50p 220.00p 220.00p 0
07/07/2016 215.00p 222.50p 215.00p 222.50p 6550
06/07/2016 215.00p 210.00p 210.00p 210.00p 0
05/07/2016 215.00p 212.50p 210.00p 210.00p 0
04/07/2016 215.00p 215.00p 212.50p 212.50p 750
01/07/2016 215.00p 210.00p 210.00p 210.00p 0
30/06/2016 215.00p 211.00p 210.00p 210.00p 0
29/06/2016 215.00p 212.50p 211.00p 211.00p 0
28/06/2016 215.00p 215.00p 210.00p 212.50p 3650
27/06/2016 215.00p 215.00p 210.00p 210.00p 0
24/06/2016 215.00p 215.00p 207.50p 215.00p 1644
23/06/2016 222.00p 222.50p 222.00p 222.50p 850
22/06/2016 220.00p 220.00p 215.00p 218.50p 5536
21/06/2016 220.00p 220.00p 210.00p 220.00p 61000
20/06/2016 221.10p 221.10p 218.50p 218.50p 2775
17/06/2016 215.50p 222.50p 215.50p 222.50p 10000
16/06/2016 220.00p 224.25p 220.00p 220.00p 9903
15/06/2016 227.00p 227.00p 222.62p 223.50p 1304
14/06/2016 260.00p 260.00p 231.00p 234.00p 9590
13/06/2016 264.80p 264.80p 263.00p 263.00p 664
10/06/2016 266.40p 266.40p 263.00p 263.00p 104
09/06/2016 262.00p 262.00p 262.00p 262.00p 258
08/06/2016 267.00p 267.20p 266.50p 266.50p 6807
07/06/2016 262.00p 265.00p 262.00p 263.50p 1985
06/06/2016 210.00p 267.25p 204.64p 260.00p 19006
03/06/2016 178.00p 217.00p 178.00p 210.00p 38844
02/06/2016 174.25p 175.50p 174.25p 175.50p 1800
01/06/2016 174.00p 175.50p 173.00p 175.50p 3375
31/05/2016 172.00p 175.00p 172.00p 174.00p 4000
27/05/2016 170.00p 171.50p 170.00p 171.50p 4511
26/05/2016 171.20p 171.00p 171.00p 171.00p 0
25/05/2016 171.20p 171.00p 170.75p 171.00p 0
24/05/2016 171.20p 171.20p 170.75p 170.75p 1084
23/05/2016 173.00p 171.50p 171.50p 171.50p 0
20/05/2016 173.00p 171.50p 171.50p 171.50p 0
19/05/2016 173.00p 173.00p 171.50p 171.50p 0
18/05/2016 173.00p 173.00p 173.00p 173.00p 1390
17/05/2016 175.00p 175.00p 172.95p 175.00p 5698
16/05/2016 179.06p 179.06p 175.00p 175.00p 667
13/05/2016 175.00p 180.00p 175.00p 178.50p 8000
12/05/2016 173.00p 177.00p 173.00p 177.00p 5700
11/05/2016 170.75p 171.50p 170.75p 171.50p 500
10/05/2016 170.00p 171.50p 170.50p 170.50p 0
09/05/2016 170.00p 171.50p 165.25p 171.50p 45800
06/05/2016 170.00p 173.00p 171.50p 171.50p 0
05/05/2016 170.00p 173.00p 170.00p 173.00p 2421
04/05/2016 168.00p 170.00p 168.00p 170.00p 17354
03/05/2016 165.00p 167.88p 167.50p 167.88p 0
29/04/2016 165.00p 167.50p 165.00p 167.50p 10000
28/04/2016 165.00p 167.50p 167.50p 167.50p 0
27/04/2016 165.00p 167.50p 165.00p 167.50p 850
26/04/2016 164.64p 164.64p 161.25p 162.50p 2851
25/04/2016 162.00p 165.00p 162.00p 165.00p 50750
22/04/2016 167.39p 167.50p 167.38p 167.50p 1372
21/04/2016 165.00p 167.50p 167.38p 167.38p 0
20/04/2016 165.00p 167.50p 165.00p 167.50p 10000
19/04/2016 173.00p 173.00p 162.00p 167.50p 11364
18/04/2016 171.15p 175.00p 171.15p 171.38p 5764
15/04/2016 182.00p 182.00p 159.19p 175.00p 11620
14/04/2016 139.00p 162.50p 132.00p 162.50p 23763
13/04/2016 133.05p 134.50p 133.05p 134.50p 1030
12/04/2016 136.42p 136.42p 134.50p 134.50p 9200
11/04/2016 134.00p 134.00p 131.00p 131.00p 2000
08/04/2016 132.71p 132.71p 125.31p 128.00p 2712
07/04/2016 128.75p 127.87p 126.13p 127.87p 0
06/04/2016 128.75p 128.75p 123.00p 126.13p 29902
05/04/2016 121.25p 121.50p 116.00p 121.50p 7716
04/04/2016 125.00p 127.00p 127.00p 127.00p 0
01/04/2016 125.00p 127.00p 127.00p 127.00p 0
31/03/2016 125.00p 127.00p 124.50p 127.00p 0
30/03/2016 125.00p 125.00p 121.00p 124.50p 5508
29/03/2016 125.48p 126.50p 125.48p 126.50p 2200
24/03/2016 128.00p 128.00p 126.50p 126.50p 2000
23/03/2016 130.00p 129.00p 129.00p 129.00p 0
22/03/2016 130.00p 129.00p 129.00p 129.00p 0
21/03/2016 130.00p 130.00p 129.00p 129.00p 766
18/03/2016 130.00p 130.00p 129.00p 129.00p 764
17/03/2016 128.00p 129.50p 129.00p 129.00p 0
16/03/2016 128.00p 129.50p 129.50p 129.50p 0
15/03/2016 128.00p 129.50p 128.00p 129.50p 1794
14/03/2016 128.25p 129.50p 129.50p 129.50p 0
11/03/2016 128.25p 129.50p 129.50p 129.50p 0
10/03/2016 128.25p 130.50p 129.50p 129.50p 0
09/03/2016 128.25p 130.50p 128.00p 130.50p 2973

*Close Price adjusted for both dividends and splits