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
08/03/2016 132.19p 130.50p 130.50p 130.50p 0
07/03/2016 132.19p 131.00p 130.50p 130.50p 0
04/03/2016 132.19p 132.19p 131.00p 131.00p 41
03/03/2016 132.19p 132.19p 131.00p 131.00p 2700
02/03/2016 134.00p 134.00p 131.00p 131.00p 372
01/03/2016 131.93p 131.00p 131.00p 131.00p 0
29/02/2016 131.93p 131.00p 131.00p 131.00p 0
26/02/2016 131.93p 131.93p 131.00p 131.00p 294
25/02/2016 128.25p 131.00p 131.00p 131.00p 0
24/02/2016 128.25p 131.50p 131.00p 131.00p 0
23/02/2016 128.25p 132.38p 131.50p 131.50p 0
22/02/2016 128.25p 132.38p 128.25p 132.38p 344
19/02/2016 135.00p 139.00p 135.00p 139.00p 850
18/02/2016 129.00p 135.13p 128.00p 135.00p 22450
17/02/2016 119.00p 124.50p 124.50p 124.50p 0
16/02/2016 119.00p 124.50p 115.00p 124.50p 20701
15/02/2016 114.00p 115.00p 110.00p 115.00p 25789
12/02/2016 110.00p 109.50p 109.50p 109.50p 0
11/02/2016 110.00p 110.00p 107.00p 109.50p 3710
10/02/2016 105.00p 107.00p 105.00p 107.00p 0
09/02/2016 105.00p 105.00p 105.00p 105.00p 2000
08/02/2016 105.00p 109.50p 109.50p 109.50p 0
05/02/2016 105.00p 110.50p 105.00p 109.50p 3728
04/02/2016 107.00p 110.50p 100.25p 110.50p 11293
03/02/2016 108.10p 112.00p 112.00p 112.00p 0
02/02/2016 108.10p 112.00p 112.00p 112.00p 0
01/02/2016 108.10p 112.00p 108.10p 112.00p 776
29/01/2016 113.00p 112.00p 112.00p 112.00p 0
28/01/2016 113.00p 114.87p 112.00p 112.00p 0
27/01/2016 113.00p 114.87p 113.00p 114.87p 1732049
26/01/2016 113.00p 115.00p 114.87p 114.87p 0
25/01/2016 113.00p 115.00p 113.00p 115.00p 20000
22/01/2016 113.00p 117.50p 115.00p 115.00p 0
21/01/2016 113.00p 119.93p 110.00p 117.50p 17158
20/01/2016 113.00p 113.00p 113.00p 113.00p 6600
19/01/2016 113.50p 117.50p 113.50p 114.00p 1000
18/01/2016 116.00p 117.50p 117.50p 117.50p 0
15/01/2016 116.00p 118.50p 117.50p 117.50p 0
14/01/2016 116.00p 118.50p 115.00p 118.50p 5000
13/01/2016 123.95p 123.00p 118.00p 123.00p 0
12/01/2016 123.95p 118.00p 118.00p 118.00p 0
11/01/2016 123.95p 119.00p 118.00p 118.00p 0
08/01/2016 123.95p 119.00p 118.00p 119.00p 0
07/01/2016 123.95p 121.00p 118.00p 118.00p 0
06/01/2016 123.95p 121.00p 121.00p 121.00p 0
05/01/2016 123.95p 123.95p 121.00p 121.00p 313
04/01/2016 123.95p 121.00p 121.00p 121.00p 0
31/12/2015 123.95p 121.00p 120.88p 121.00p 0
30/12/2015 123.95p 123.95p 120.88p 120.88p 100
29/12/2015 120.00p 124.00p 120.00p 122.50p 6006
24/12/2015 113.00p 117.50p 117.50p 117.50p 0
23/12/2015 113.00p 117.50p 117.50p 117.50p 0
22/12/2015 113.00p 117.50p 117.50p 117.50p 0
21/12/2015 113.00p 117.50p 116.50p 117.50p 0
18/12/2015 113.00p 116.50p 116.50p 116.50p 0
17/12/2015 113.00p 116.50p 116.50p 116.50p 0
16/12/2015 113.00p 116.50p 116.50p 116.50p 0
15/12/2015 113.00p 116.50p 116.50p 116.50p 0
14/12/2015 113.00p 116.50p 116.50p 116.50p 0
11/12/2015 113.00p 116.50p 114.63p 116.50p 0
10/12/2015 113.00p 116.75p 113.00p 114.63p 18000
09/12/2015 120.00p 120.00p 116.75p 116.75p 2461
08/12/2015 113.00p 116.50p 116.50p 116.50p 0
07/12/2015 113.00p 116.50p 113.00p 116.50p 1999
04/12/2015 114.00p 116.50p 116.38p 116.50p 0
03/12/2015 114.00p 116.38p 115.50p 116.38p 0
02/12/2015 114.00p 115.50p 112.00p 115.50p 7850
01/12/2015 113.00p 118.50p 118.50p 118.50p 0
30/11/2015 113.00p 118.50p 113.00p 118.50p 100
27/11/2015 113.00p 118.50p 113.00p 118.50p 7500
26/11/2015 113.25p 118.50p 112.00p 118.50p 23392
25/11/2015 117.00p 118.50p 117.00p 118.50p 100
24/11/2015 111.25p 118.50p 118.50p 118.50p 0
23/11/2015 111.25p 118.50p 118.50p 118.50p 0
20/11/2015 111.25p 118.50p 116.50p 118.50p 0
19/11/2015 111.25p 118.50p 116.50p 116.50p 0
18/11/2015 111.25p 118.50p 118.50p 118.50p 0
17/11/2015 111.25p 118.50p 111.25p 118.50p 100
16/11/2015 117.00p 119.00p 117.00p 119.00p 6000
13/11/2015 113.25p 118.38p 115.50p 115.50p 0
12/11/2015 113.25p 118.38p 113.25p 118.38p 3700
11/11/2015 113.25p 118.50p 113.00p 118.50p 0
10/11/2015 113.25p 113.25p 113.00p 113.00p 27727
09/11/2015 113.25p 118.50p 113.25p 118.50p 2500
06/11/2015 113.25p 118.50p 118.50p 118.50p 0
05/11/2015 113.25p 118.50p 116.38p 118.50p 0
04/11/2015 113.25p 116.50p 116.38p 116.38p 0
03/11/2015 113.25p 116.50p 113.00p 116.50p 0
02/11/2015 113.25p 113.25p 113.00p 113.00p 13052
30/10/2015 114.00p 116.50p 116.38p 116.50p 0
29/10/2015 114.00p 116.38p 116.38p 116.38p 0
28/10/2015 114.00p 116.38p 112.00p 116.38p 20200
27/10/2015 119.00p 121.38p 119.00p 121.38p 990
26/10/2015 114.25p 118.38p 116.88p 118.38p 0
23/10/2015 114.25p 119.00p 116.88p 116.88p 0
22/10/2015 114.25p 119.00p 116.00p 119.00p 0
21/10/2015 114.25p 121.31p 114.25p 116.00p 5429
20/10/2015 112.00p 118.38p 118.38p 118.38p 0
19/10/2015 112.00p 118.38p 118.38p 118.38p 0
16/10/2015 112.00p 118.38p 112.00p 118.38p 129643
15/10/2015 115.25p 114.00p 113.50p 113.50p 0
14/10/2015 115.25p 114.00p 113.87p 114.00p 0
13/10/2015 115.25p 113.87p 113.87p 113.87p 0
12/10/2015 115.25p 114.00p 113.87p 113.87p 0
09/10/2015 115.25p 114.37p 114.00p 114.00p 0
08/10/2015 115.25p 115.25p 114.37p 114.37p 867
07/10/2015 114.00p 116.00p 114.00p 114.37p 4000
06/10/2015 114.00p 114.00p 113.87p 113.87p 186060
05/10/2015 114.00p 115.59p 114.00p 115.00p 6728
02/10/2015 115.28p 115.28p 115.00p 115.00p 1288
01/10/2015 117.00p 117.00p 115.50p 115.50p 1000
30/09/2015 119.36p 120.38p 118.88p 120.38p 999
29/09/2015 114.00p 118.88p 114.00p 118.88p 3000
28/09/2015 120.40p 120.40p 119.00p 119.00p 1236
25/09/2015 118.75p 119.00p 114.17p 119.00p 2379
24/09/2015 117.00p 117.00p 107.00p 116.38p 29000
23/09/2015 105.00p 109.00p 105.00p 109.00p 14280
22/09/2015 111.60p 111.60p 108.00p 111.00p 436
21/09/2015 107.50p 108.00p 108.00p 108.00p 0
18/09/2015 107.50p 108.00p 107.50p 108.00p 1868
17/09/2015 105.00p 108.00p 108.00p 108.00p 0
16/09/2015 105.00p 108.00p 108.00p 108.00p 0
15/09/2015 105.00p 108.00p 108.00p 108.00p 0
14/09/2015 105.00p 108.00p 108.00p 108.00p 0
11/09/2015 105.00p 108.00p 106.88p 108.00p 0
10/09/2015 105.00p 106.88p 102.00p 106.88p 3200
09/09/2015 105.00p 109.38p 107.38p 109.38p 0
08/09/2015 105.00p 107.38p 102.00p 107.38p 11900
07/09/2015 105.00p 109.50p 105.00p 109.38p 5000
04/09/2015 107.00p 109.50p 109.38p 109.50p 0
03/09/2015 107.00p 109.38p 105.00p 109.38p 5000
02/09/2015 107.45p 110.37p 107.45p 110.37p 810
01/09/2015 111.03p 111.03p 110.37p 110.37p 585
28/08/2015 105.00p 109.50p 103.95p 109.50p 14549
27/08/2015 100.00p 104.50p 100.00p 102.50p 3609
26/08/2015 103.00p 102.37p 101.50p 102.37p 0
25/08/2015 103.00p 105.00p 101.50p 101.50p 4600
24/08/2015 103.00p 103.00p 100.00p 102.37p 10000
21/08/2015 105.00p 106.50p 105.00p 106.50p 4737
20/08/2015 107.00p 110.00p 107.00p 109.88p 5711
19/08/2015 110.25p 112.37p 112.37p 112.37p 0
18/08/2015 110.25p 113.95p 110.00p 112.37p 8402
17/08/2015 113.45p 112.50p 112.50p 112.50p 0
14/08/2015 113.45p 112.50p 112.50p 112.50p 0
13/08/2015 113.45p 112.50p 112.50p 112.50p 0
12/08/2015 113.45p 113.45p 111.00p 112.50p 7000
11/08/2015 113.40p 111.00p 111.00p 111.00p 0
10/08/2015 113.40p 111.00p 111.00p 111.00p 0
07/08/2015 113.40p 113.40p 111.00p 111.00p 873
06/08/2015 99.00p 111.00p 99.00p 111.00p 35599
05/08/2015 103.75p 103.75p 101.00p 101.00p 1221
04/08/2015 101.60p 99.87p 99.87p 99.87p 0
03/08/2015 101.60p 101.60p 96.00p 99.87p 10559
31/07/2015 96.88p 100.87p 99.87p 99.87p 0
30/07/2015 96.88p 100.87p 99.87p 100.87p 0
29/07/2015 96.88p 100.00p 99.87p 99.87p 0
28/07/2015 96.88p 100.00p 96.88p 100.00p 2494
27/07/2015 99.00p 100.00p 96.75p 100.00p 11935
24/07/2015 109.00p 107.50p 106.50p 106.50p 0
23/07/2015 109.00p 110.33p 106.72p 107.50p 14433
22/07/2015 110.00p 112.57p 110.00p 111.00p 8000
21/07/2015 110.00p 112.00p 110.00p 112.00p 0
20/07/2015 110.00p 110.00p 110.00p 110.00p 2500
17/07/2015 110.00p 112.63p 110.00p 112.50p 469
16/07/2015 110.00p 112.63p 112.50p 112.63p 0
15/07/2015 110.00p 112.50p 110.00p 112.50p 104
14/07/2015 115.00p 115.00p 112.37p 112.37p 1750
13/07/2015 110.00p 112.50p 110.00p 112.50p 7500
10/07/2015 112.35p 112.50p 112.50p 112.50p 0
09/07/2015 112.35p 112.50p 111.00p 112.50p 2570
08/07/2015 111.00p 111.00p 111.00p 111.00p 0
07/07/2015 111.00p 111.13p 107.00p 111.00p 3925
06/07/2015 108.00p 111.13p 108.00p 111.13p 2000
03/07/2015 117.14p 117.14p 114.50p 114.50p 2000
02/07/2015 109.00p 114.92p 109.00p 113.00p 2230
01/07/2015 117.65p 117.65p 114.50p 114.50p 1689
30/06/2015 117.85p 117.85p 115.00p 115.00p 244
29/06/2015 115.25p 116.70p 110.00p 115.00p 11503
26/06/2015 130.40p 130.40p 116.45p 120.00p 17620
25/06/2015 125.00p 136.75p 125.00p 127.00p 21622
24/06/2015 125.00p 130.59p 115.55p 128.50p 9164
23/06/2015 113.00p 120.00p 117.50p 120.00p 0
22/06/2015 113.00p 125.00p 112.00p 117.50p 17084672
19/06/2015 113.00p 119.50p 113.00p 119.50p 2500
18/06/2015 113.00p 120.00p 119.00p 120.00p 0
17/06/2015 113.00p 119.00p 113.00p 119.00p 1500
16/06/2015 113.00p 122.50p 113.00p 119.00p 1744
15/06/2015 115.02p 120.00p 115.02p 120.00p 5000
12/06/2015 124.75p 120.00p 120.00p 120.00p 0
11/06/2015 124.75p 124.75p 120.00p 120.00p 192
10/06/2015 124.08p 121.00p 120.00p 120.00p 0
09/06/2015 124.08p 124.08p 121.00p 121.00p 1007
08/06/2015 125.00p 121.00p 121.00p 121.00p 0
05/06/2015 125.00p 125.00p 121.00p 121.00p 632
04/06/2015 130.00p 130.00p 121.00p 121.00p 12385
03/06/2015 130.00p 125.00p 123.50p 123.50p 0
02/06/2015 130.00p 130.00p 125.00p 125.00p 1200
01/06/2015 120.50p 128.85p 120.50p 125.00p 5382
29/05/2015 129.75p 129.78p 121.85p 125.00p 6644
28/05/2015 123.22p 125.00p 123.22p 125.00p 580

*Close Price adjusted for both dividends and splits