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
23/10/2013 900.00p 900.00p 900.00p 900.00p 0
22/10/2013 900.00p 913.88p 900.00p 900.00p 311
21/10/2013 925.00p 925.00p 885.50p 900.00p 1080
18/10/2013 925.00p 925.00p 880.00p 902.00p 3584
17/10/2013 924.00p 924.07p 899.75p 899.75p 524
16/10/2013 880.50p 902.50p 880.50p 902.50p 219
15/10/2013 880.50p 900.00p 880.00p 900.00p 1362
14/10/2013 900.00p 902.50p 900.00p 902.50p 1200
11/10/2013 925.00p 925.00p 900.00p 902.50p 0
10/10/2013 925.00p 925.00p 900.00p 902.50p 0
09/10/2013 925.00p 925.00p 900.00p 902.50p 50
08/10/2013 884.50p 900.00p 884.50p 900.00p 1666
07/10/2013 885.50p 904.50p 884.00p 904.50p 0
04/10/2013 885.50p 898.00p 884.00p 898.00p 3620
03/10/2013 895.00p 900.00p 895.00p 900.00p 0
02/10/2013 895.00p 900.00p 895.00p 900.00p 1670
01/10/2013 900.00p 917.00p 895.00p 917.00p 0
30/09/2013 900.00p 917.00p 895.00p 917.00p 22336
27/09/2013 895.50p 900.50p 895.50p 900.00p 0
26/09/2013 895.50p 900.50p 895.50p 900.50p 451
25/09/2013 912.08p 912.08p 905.00p 905.00p 2153
24/09/2013 915.00p 915.00p 905.00p 905.00p 785
23/09/2013 915.00p 915.00p 900.00p 900.00p 1827
20/09/2013 885.50p 910.00p 885.50p 910.00p 58
19/09/2013 885.50p 910.00p 885.50p 910.00p 823
18/09/2013 900.50p 917.75p 900.00p 917.50p 2208
17/09/2013 900.50p 900.50p 885.00p 900.00p 6985
16/09/2013 907.50p 907.50p 898.00p 900.00p 2048
13/09/2013 900.50p 907.00p 890.50p 907.00p 2377
12/09/2013 890.00p 910.00p 890.00p 895.50p 1639
11/09/2013 890.50p 919.82p 890.50p 907.50p 612
10/09/2013 925.00p 925.00p 907.50p 907.50p 1529
09/09/2013 893.00p 916.25p 893.00p 905.00p 0
06/09/2013 893.00p 916.25p 893.00p 905.00p 0
05/09/2013 893.00p 916.25p 893.00p 907.50p 0
04/09/2013 893.00p 916.25p 893.00p 907.50p 0
03/09/2013 893.00p 916.25p 893.00p 907.50p 246
02/09/2013 890.00p 939.00p 890.00p 907.50p 575
30/08/2013 915.00p 915.00p 902.50p 902.50p 0
29/08/2013 915.00p 915.00p 902.50p 902.50p 46
28/08/2013 915.00p 915.00p 890.00p 902.50p 2566
27/08/2013 939.00p 939.00p 891.00p 914.50p 267
23/08/2013 890.50p 900.00p 890.50p 900.00p 3171
22/08/2013 935.00p 935.00p 922.50p 922.50p 7225
21/08/2013 890.00p 910.00p 890.00p 910.00p 0
20/08/2013 890.00p 910.00p 890.00p 910.00p 0
19/08/2013 890.00p 910.00p 890.00p 910.00p 4034
16/08/2013 930.00p 930.00p 910.00p 910.00p 0
15/08/2013 930.00p 930.00p 910.00p 910.00p 500
14/08/2013 896.50p 912.50p 890.00p 910.25p 4999
13/08/2013 910.00p 930.00p 895.00p 912.50p 2966
12/08/2013 885.00p 910.00p 885.00p 897.50p 2495
09/08/2013 910.00p 910.00p 897.50p 900.00p 1656
08/08/2013 905.00p 925.00p 895.00p 907.50p 5100
07/08/2013 905.00p 917.50p 905.00p 905.00p 6906
06/08/2013 930.00p 930.00p 905.00p 915.00p 0
05/08/2013 930.00p 930.00p 905.00p 915.00p 5312
02/08/2013 925.00p 925.00p 912.50p 912.50p 1170
01/08/2013 910.00p 925.00p 910.00p 912.00p 3699
31/07/2013 935.00p 935.00p 910.00p 922.50p 853
30/07/2013 910.00p 930.00p 910.00p 929.00p 1244
29/07/2013 950.00p 965.00p 880.00p 907.00p 12350
26/07/2013 935.00p 980.00p 922.50p 965.00p 10371
25/07/2013 935.00p 935.00p 920.25p 922.50p 91075
24/07/2013 910.50p 935.00p 905.00p 922.00p 1932
23/07/2013 920.00p 936.00p 920.00p 922.50p 2312
22/07/2013 922.50p 923.50p 916.75p 916.75p 3534
19/07/2013 925.00p 932.50p 910.00p 915.50p 8707
18/07/2013 955.00p 965.00p 900.00p 932.50p 13557
17/07/2013 940.00p 955.00p 940.00p 955.00p 390
16/07/2013 965.00p 990.00p 955.00p 955.00p 26919
15/07/2013 965.00p 965.00p 950.00p 950.00p 1226
12/07/2013 950.00p 950.00p 946.50p 950.00p 2399
11/07/2013 960.00p 960.00p 946.50p 946.50p 122284
10/07/2013 948.00p 965.00p 939.00p 952.00p 166889
09/07/2013 940.00p 940.00p 930.00p 939.00p 200913
08/07/2013 945.00p 945.00p 939.00p 939.00p 403
05/07/2013 935.00p 948.00p 920.50p 942.50p 6502
04/07/2013 925.00p 936.50p 925.00p 936.50p 28002
03/07/2013 925.00p 939.00p 925.00p 939.00p 100000
02/07/2013 945.20p 945.20p 934.00p 934.00p 52
01/07/2013 945.00p 948.00p 936.50p 936.50p 104
28/06/2013 910.00p 948.00p 910.00p 948.00p 54104
27/06/2013 905.00p 920.00p 893.00p 920.00p 2381
26/06/2013 905.00p 920.00p 890.00p 917.50p 3087
25/06/2013 907.00p 925.00p 907.00p 920.00p 0
24/06/2013 907.00p 925.00p 907.00p 920.00p 0
21/06/2013 907.00p 925.00p 907.00p 920.00p 0
20/06/2013 907.00p 925.00p 907.00p 920.00p 0
19/06/2013 907.00p 925.00p 907.00p 920.00p 0
18/06/2013 907.00p 925.00p 907.00p 925.00p 0
17/06/2013 907.00p 922.00p 907.00p 922.00p 980
14/06/2013 925.00p 925.00p 895.00p 915.00p 0
13/06/2013 925.00p 925.00p 895.00p 917.50p 0
12/06/2013 925.00p 925.00p 895.00p 912.25p 0
11/06/2013 925.00p 925.00p 895.00p 910.00p 32797
10/06/2013 895.00p 925.07p 895.00p 910.00p 1233
07/06/2013 930.00p 930.00p 900.00p 910.00p 2296
06/06/2013 900.00p 920.07p 893.00p 911.00p 2126
05/06/2013 900.00p 920.07p 900.00p 910.00p 2057
04/06/2013 896.00p 920.00p 896.00p 920.00p 0
03/06/2013 896.00p 902.00p 896.00p 900.00p 1981
31/05/2013 895.50p 910.07p 885.00p 908.50p 6936
30/05/2013 905.00p 940.00p 895.00p 917.50p 1853
29/05/2013 900.50p 925.07p 900.00p 910.00p 2913
28/05/2013 920.00p 923.00p 885.00p 912.00p 45658
24/05/2013 915.00p 950.00p 904.75p 904.75p 0
23/05/2013 915.00p 950.00p 905.00p 905.00p 17191
22/05/2013 880.00p 897.25p 880.00p 897.25p 2500
21/05/2013 881.00p 899.50p 881.00p 899.50p 794
20/05/2013 880.00p 900.00p 876.50p 900.00p 6230
17/05/2013 880.00p 919.50p 860.00p 900.00p 6230
16/05/2013 885.00p 900.00p 875.00p 900.00p 6832
15/05/2013 900.00p 900.00p 895.00p 897.50p 961
14/05/2013 900.00p 915.00p 895.00p 915.00p 3861
13/05/2013 902.50p 902.50p 896.00p 896.00p 3464
10/05/2013 905.50p 930.00p 905.00p 930.00p 1700
09/05/2013 924.00p 940.00p 924.00p 940.00p 896
08/05/2013 912.00p 940.00p 910.00p 930.00p 0
07/05/2013 912.00p 940.00p 910.00p 940.00p 4944
03/05/2013 950.00p 950.00p 895.00p 940.00p 13764
02/05/2013 890.00p 960.00p 890.00p 950.00p 17063
01/05/2013 895.00p 910.00p 876.00p 910.00p 0
30/04/2013 895.00p 905.00p 876.00p 905.00p 63149
29/04/2013 885.00p 905.00p 885.00p 905.00p 3500447
26/04/2013 925.00p 925.00p 885.00p 925.00p 3785
25/04/2013 885.00p 925.00p 885.00p 925.00p 5546
24/04/2013 885.00p 907.00p 875.00p 900.00p 15238
23/04/2013 900.00p 920.00p 856.00p 856.00p 5384
22/04/2013 918.00p 950.00p 918.00p 920.00p 6947
19/04/2013 920.00p 920.00p 875.00p 900.00p 6738
18/04/2013 930.00p 990.00p 918.00p 918.00p 10896
17/04/2013 885.00p 902.50p 880.00p 902.50p 28839
16/04/2013 908.50p 908.50p 901.00p 908.50p 923000
15/04/2013 887.00p 901.00p 887.00p 901.00p 223
12/04/2013 900.00p 920.00p 900.00p 920.00p 3899
11/04/2013 890.00p 900.00p 882.00p 885.00p 42883
10/04/2013 905.00p 910.00p 905.00p 905.00p 5953
09/04/2013 900.00p 925.00p 900.00p 925.00p 2069
08/04/2013 890.00p 925.00p 885.00p 925.00p 234293
05/04/2013 832.50p 905.00p 832.50p 905.00p 6770
04/04/2013 825.00p 853.00p 810.00p 853.00p 7106
03/04/2013 915.00p 938.50p 810.00p 810.00p 12305
02/04/2013 915.00p 940.00p 915.00p 920.00p 2670
28/03/2013 895.00p 900.00p 845.00p 900.00p 1203
27/03/2013 880.00p 884.00p 850.00p 875.00p 4965
26/03/2013 895.00p 900.00p 825.00p 900.00p 21104
25/03/2013 890.00p 900.00p 885.00p 900.00p 3539561
22/03/2013 900.00p 910.00p 825.00p 910.00p 7886
21/03/2013 910.00p 945.00p 900.00p 925.00p 3874
20/03/2013 910.00p 945.00p 900.00p 945.00p 600011
19/03/2013 910.00p 945.00p 910.00p 945.00p 886
18/03/2013 910.00p 945.00p 910.00p 945.00p 11
15/03/2013 910.00p 945.00p 910.00p 942.50p 211
14/03/2013 980.00p 980.00p 910.00p 945.00p 561
13/03/2013 910.00p 945.00p 910.00p 945.00p 1761
12/03/2013 920.00p 945.00p 910.00p 945.00p 2011
11/03/2013 960.00p 960.00p 930.00p 945.00p 153
08/03/2013 920.00p 955.00p 920.00p 955.00p 14
07/03/2013 990.00p 990.00p 920.00p 955.00p 545
06/03/2013 920.00p 971.00p 920.00p 955.00p 474
05/03/2013 962.50p 962.50p 920.00p 955.00p 138
04/03/2013 920.00p 945.00p 920.00p 945.00p 14
01/03/2013 960.00p 960.00p 955.00p 955.00p 910
28/02/2013 979.50p 990.00p 955.00p 955.00p 2418
27/02/2013 980.00p 980.00p 950.00p 955.00p 0
26/02/2013 980.00p 980.00p 950.00p 955.00p 104
25/02/2013 920.00p 950.00p 920.00p 950.00p 872
22/02/2013 920.00p 950.00p 920.00p 950.00p 919
21/02/2013 920.00p 950.00p 920.00p 950.00p 1188
20/02/2013 920.00p 950.00p 920.00p 950.00p 0
19/02/2013 920.00p 950.00p 920.00p 950.00p 0
18/02/2013 920.00p 950.00p 920.00p 950.00p 105
15/02/2013 920.00p 950.00p 920.00p 950.00p 80
14/02/2013 930.00p 957.50p 923.00p 950.00p 0
13/02/2013 930.00p 957.50p 923.00p 942.50p 2711
12/02/2013 925.00p 963.25p 925.00p 957.50p 0
11/02/2013 925.00p 963.25p 925.00p 947.50p 250
08/02/2013 925.00p 937.50p 925.00p 937.50p 138
07/02/2013 925.00p 935.00p 925.00p 935.00p 164
06/02/2013 925.00p 947.50p 925.00p 947.50p 90
05/02/2013 925.00p 955.00p 925.00p 955.00p 258
04/02/2013 950.00p 955.00p 925.00p 955.00p 2582
01/02/2013 970.00p 985.00p 970.00p 975.00p 955
31/01/2013 925.00p 975.00p 925.00p 955.00p 0
30/01/2013 925.00p 975.00p 925.00p 950.00p 25
29/01/2013 935.00p 977.73p 935.00p 975.00p 34576
28/01/2013 950.00p 975.00p 920.50p 925.00p 1588
25/01/2013 975.00p 975.00p 955.00p 975.00p 0
24/01/2013 975.00p 975.00p 955.00p 975.00p 84
23/01/2013 950.00p 955.00p 950.00p 955.00p 2210
22/01/2013 970.00p 990.00p 970.00p 975.00p 0
21/01/2013 970.00p 990.00p 970.00p 990.00p 2931
18/01/2013 1,000.00p 1,000.00p 980.00p 980.00p 0
17/01/2013 1,000.00p 1,000.00p 995.20p 1,000.00p 2466
16/01/2013 962.00p 1,017.09p 962.00p 981.00p 1351
15/01/2013 975.00p 975.00p 960.00p 975.00p 0
14/01/2013 975.00p 975.00p 960.00p 960.00p 619
11/01/2013 975.00p 987.50p 975.00p 987.50p 1901
10/01/2013 978.15p 987.50p 978.15p 987.50p 70

*Close Price adjusted for both dividends and splits