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
19/07/2012 1,000.00p 1,015.00p 987.50p 987.50p 20000
18/07/2012 962.50p 1,005.00p 962.50p 980.00p 5200
17/07/2012 965.00p 970.00p 965.00p 970.00p 1348
16/07/2012 1,000.00p 1,020.00p 985.00p 985.00p 0
13/07/2012 1,000.00p 1,020.00p 985.00p 985.00p 30009
12/07/2012 1,015.00p 1,020.00p 997.50p 997.50p 41503
11/07/2012 1,000.00p 1,000.00p 966.00p 985.00p 5222
10/07/2012 1,000.00p 1,000.00p 1,000.00p 1,000.00p 27802
09/07/2012 1,000.00p 1,000.00p 980.00p 997.50p 4024
06/07/2012 986.00p 1,000.00p 949.20p 965.00p 32524
05/07/2012 1,010.00p 1,010.00p 985.00p 987.50p 21403
04/07/2012 970.00p 1,000.00p 970.00p 1,000.00p 83747
03/07/2012 1,000.00p 1,000.00p 977.50p 1,000.00p 7675
02/07/2012 1,025.00p 1,035.00p 923.00p 1,000.00p 145176
29/06/2012 848.00p 1,025.00p 848.00p 1,025.00p 38782
28/06/2012 809.53p 836.50p 809.53p 836.50p 1685
27/06/2012 800.00p 810.00p 800.00p 810.00p 283779
26/06/2012 800.50p 825.00p 795.00p 825.00p 13614
25/06/2012 800.00p 859.57p 800.00p 825.00p 0
22/06/2012 800.00p 859.57p 800.00p 825.00p 4394
21/06/2012 800.00p 830.50p 800.00p 825.00p 8694
20/06/2012 849.00p 856.10p 840.25p 840.25p 3461912
19/06/2012 795.00p 830.00p 795.00p 815.00p 4853
18/06/2012 825.00p 826.10p 779.00p 779.00p 6842
15/06/2012 877.50p 900.00p 825.00p 830.00p 57387
14/06/2012 842.50p 842.50p 842.50p 842.50p 19587
13/06/2012 835.50p 835.50p 830.50p 830.50p 6042
12/06/2012 875.00p 875.00p 867.75p 867.75p 1000
11/06/2012 832.00p 870.25p 832.00p 870.25p 430
08/06/2012 850.00p 850.50p 850.00p 850.00p 7731
07/06/2012 850.00p 860.50p 825.00p 860.00p 7288
06/06/2012 875.00p 875.00p 875.00p 875.00p 1472
01/06/2012 900.00p 900.00p 850.00p 875.00p 0
31/05/2012 900.00p 900.00p 850.00p 900.00p 8999
30/05/2012 910.00p 910.00p 820.00p 880.00p 28887
29/05/2012 959.00p 965.00p 880.00p 910.00p 13470
28/05/2012 939.75p 939.75p 924.50p 924.50p 5319
25/05/2012 880.50p 921.00p 880.00p 921.00p 0
24/05/2012 880.50p 917.25p 880.00p 917.25p 0
23/05/2012 880.50p 880.50p 880.00p 880.00p 934
22/05/2012 945.00p 945.00p 922.00p 922.00p 40500
21/05/2012 865.50p 905.00p 865.50p 905.00p 0
18/05/2012 865.50p 890.00p 865.50p 890.00p 500
17/05/2012 865.50p 907.50p 865.50p 905.00p 0
16/05/2012 865.50p 907.50p 865.50p 907.50p 100
15/05/2012 905.25p 925.13p 905.00p 905.00p 6340
14/05/2012 945.00p 945.00p 905.00p 905.00p 157
11/05/2012 900.00p 915.00p 880.50p 915.00p 831
10/05/2012 895.00p 917.50p 895.00p 917.50p 169
09/05/2012 890.00p 905.00p 870.00p 905.00p 0
08/05/2012 890.00p 890.00p 870.00p 890.00p 5530
04/05/2012 928.87p 928.87p 928.00p 928.00p 795104
03/05/2012 915.00p 917.75p 915.00p 917.75p 244953
02/05/2012 870.00p 917.75p 870.00p 917.75p 0
01/05/2012 870.00p 900.00p 870.00p 900.00p 2142
30/04/2012 945.00p 947.20p 880.00p 904.75p 8237
27/04/2012 945.00p 945.00p 912.50p 912.50p 774
26/04/2012 880.50p 910.00p 880.50p 910.00p 50
25/04/2012 910.00p 945.00p 900.00p 910.00p 0
24/04/2012 910.00p 945.00p 900.00p 912.50p 0
23/04/2012 910.00p 945.00p 900.00p 910.00p 0
20/04/2012 910.00p 945.00p 900.00p 920.50p 11845
19/04/2012 900.00p 900.00p 900.00p 900.00p 10519
18/04/2012 875.00p 900.00p 875.00p 895.00p 913
17/04/2012 895.00p 895.00p 880.00p 890.00p 5535
16/04/2012 880.00p 900.00p 863.00p 893.50p 19659
13/04/2012 940.00p 940.00p 850.00p 862.00p 47065
12/04/2012 992.50p 992.50p 959.50p 959.50p 7400
11/04/2012 1,000.00p 1,021.00p 1,000.00p 1,015.00p 18034
10/04/2012 1,020.00p 1,041.00p 1,020.00p 1,032.50p 13284
05/04/2012 1,044.00p 1,100.00p 1,021.00p 1,075.00p 83717
04/04/2012 1,050.00p 1,100.00p 1,020.00p 1,060.00p 126946
03/04/2012 1,031.00p 1,040.00p 1,020.00p 1,030.00p 6517
02/04/2012 1,040.00p 1,065.00p 1,030.00p 1,065.00p 335831
30/03/2012 1,025.00p 1,055.00p 1,020.00p 1,050.00p 79696
29/03/2012 1,041.00p 1,041.50p 1,035.00p 1,040.00p 26357
28/03/2012 1,058.00p 1,075.00p 1,020.00p 1,057.50p 3190
27/03/2012 1,030.00p 1,075.00p 1,030.00p 1,075.00p 31416
26/03/2012 1,030.00p 1,030.00p 985.50p 1,012.75p 2496
23/03/2012 1,026.00p 1,026.00p 1,007.50p 1,007.75p 43544
22/03/2012 1,000.00p 1,030.00p 1,000.00p 1,015.50p 0
21/03/2012 1,000.00p 1,030.00p 1,000.00p 1,015.00p 676810
20/03/2012 990.00p 1,000.00p 980.00p 1,000.00p 275070
19/03/2012 980.50p 990.00p 980.50p 990.00p 2850
16/03/2012 965.00p 985.00p 965.00p 985.00p 35796
15/03/2012 1,000.00p 1,000.00p 990.00p 990.00p 50
14/03/2012 950.00p 1,000.00p 950.00p 1,000.00p 255951
13/03/2012 965.00p 975.00p 930.00p 950.00p 9127
12/03/2012 975.00p 975.00p 957.50p 960.50p 0
09/03/2012 975.00p 975.00p 957.50p 957.50p 160482
08/03/2012 940.00p 957.50p 940.00p 957.50p 0
07/03/2012 940.00p 957.50p 940.00p 957.50p 100
06/03/2012 979.00p 979.00p 957.50p 957.50p 0
05/03/2012 979.00p 979.00p 957.50p 957.50p 70
02/03/2012 975.00p 975.00p 968.00p 975.00p 30884
01/03/2012 945.00p 960.25p 945.00p 957.75p 0
29/02/2012 945.00p 960.25p 945.00p 960.00p 1149862
28/02/2012 945.00p 960.00p 940.00p 960.00p 1234
27/02/2012 940.50p 980.00p 940.00p 940.00p 3186
24/02/2012 965.00p 980.00p 940.00p 950.00p 189173
23/02/2012 950.00p 955.00p 910.00p 955.00p 14803
22/02/2012 925.00p 925.00p 915.00p 917.25p 10690
21/02/2012 919.00p 919.00p 917.50p 917.50p 200
20/02/2012 900.00p 915.00p 900.00p 907.50p 10028
17/02/2012 886.50p 907.50p 886.50p 907.50p 0
16/02/2012 886.50p 906.00p 886.50p 906.00p 6183
15/02/2012 921.96p 921.96p 900.00p 900.00p 22534
14/02/2012 923.00p 923.00p 900.00p 900.00p 0
13/02/2012 923.00p 923.00p 900.00p 900.00p 466
10/02/2012 890.00p 923.25p 887.00p 900.00p 1010683
09/02/2012 890.00p 900.00p 890.00p 895.00p 6784
08/02/2012 890.50p 915.00p 890.00p 891.00p 8726
07/02/2012 920.00p 925.00p 885.30p 918.50p 50664
06/02/2012 865.00p 910.00p 835.67p 910.00p 1129562
03/02/2012 844.17p 857.50p 844.17p 857.50p 858
02/02/2012 815.00p 860.00p 800.00p 860.00p 13902
01/02/2012 775.00p 815.00p 753.75p 815.00p 3920
31/01/2012 775.00p 775.00p 775.00p 775.00p 400
30/01/2012 750.50p 768.00p 750.00p 750.00p 3220
27/01/2012 735.87p 755.25p 735.87p 755.25p 1170
26/01/2012 750.00p 765.00p 740.00p 765.00p 12793
25/01/2012 730.00p 748.00p 730.00p 741.00p 216500
24/01/2012 710.00p 750.00p 697.25p 750.00p 1978890
23/01/2012 715.00p 715.00p 702.50p 702.50p 17070
20/01/2012 690.00p 705.00p 690.00p 705.00p 30
19/01/2012 711.25p 711.25p 702.50p 702.50p 0
18/01/2012 711.25p 711.25p 704.00p 704.00p 1685
17/01/2012 710.00p 710.00p 692.50p 692.50p 2716
16/01/2012 722.50p 727.00p 713.50p 713.50p 0
13/01/2012 722.50p 727.00p 722.50p 727.00p 5800
12/01/2012 711.25p 711.50p 704.50p 711.50p 2006846
11/01/2012 711.50p 711.50p 711.00p 711.00p 0
10/01/2012 711.50p 711.50p 711.50p 711.50p 362502
09/01/2012 720.00p 720.00p 713.50p 713.50p 3470
06/01/2012 719.40p 719.40p 707.50p 707.50p 417
05/01/2012 695.00p 725.00p 674.00p 725.00p 4333
04/01/2012 724.50p 725.00p 695.50p 725.00p 2806
03/01/2012 724.50p 724.50p 710.00p 710.00p 56
30/12/2011 710.00p 724.50p 710.00p 715.00p 2770
29/12/2011 679.50p 701.50p 679.50p 700.00p 17281
28/12/2011 680.00p 680.00p 680.00p 680.00p 400
23/12/2011 679.50p 680.00p 679.50p 680.00p 2534
22/12/2011 674.50p 680.00p 645.00p 680.00p 4560
21/12/2011 674.50p 675.00p 640.00p 657.50p 0
20/12/2011 674.50p 675.00p 640.00p 675.00p 15238
19/12/2011 668.65p 674.65p 652.50p 652.50p 6000
16/12/2011 653.00p 653.00p 630.00p 640.00p 243471
15/12/2011 675.00p 680.00p 665.00p 680.00p 3603
14/12/2011 675.10p 685.00p 675.10p 685.00p 1366
13/12/2011 677.00p 682.75p 677.00p 682.75p 50
12/12/2011 677.25p 684.25p 677.25p 684.25p 231
09/12/2011 693.80p 693.80p 687.00p 687.00p 0
08/12/2011 693.80p 693.80p 687.00p 687.00p 282
07/12/2011 698.50p 699.00p 675.50p 699.00p 2968
06/12/2011 690.00p 690.00p 679.10p 687.50p 0
05/12/2011 690.00p 690.00p 679.10p 687.50p 10020
02/12/2011 695.00p 700.00p 695.00p 700.00p 1905
01/12/2011 682.75p 683.00p 682.75p 683.00p 15638
30/11/2011 694.50p 696.00p 694.50p 696.00p 2150
29/11/2011 660.00p 695.00p 660.00p 695.00p 3610
28/11/2011 641.50p 655.00p 640.00p 641.00p 0
25/11/2011 641.50p 655.00p 640.00p 640.00p 131905
24/11/2011 640.00p 640.00p 626.35p 640.00p 1870280
23/11/2011 626.35p 640.00p 626.35p 640.00p 0
22/11/2011 626.35p 640.00p 626.35p 640.00p 250
21/11/2011 620.00p 639.50p 620.00p 639.50p 8559
18/11/2011 640.00p 659.50p 640.00p 640.00p 2414309
17/11/2011 623.00p 630.00p 623.00p 630.00p 22
16/11/2011 630.50p 630.50p 616.00p 620.00p 6300
15/11/2011 634.85p 642.50p 634.85p 642.50p 1063
14/11/2011 630.50p 659.50p 630.50p 645.00p 0
11/11/2011 630.50p 659.50p 630.50p 655.00p 29777
10/11/2011 635.50p 645.91p 630.00p 630.00p 2340749
09/11/2011 645.00p 645.00p 635.00p 642.50p 104874
08/11/2011 626.35p 636.50p 626.35p 636.50p 2414015
07/11/2011 640.00p 640.00p 628.69p 640.00p 0
04/11/2011 640.00p 640.00p 628.69p 640.00p 11353
03/11/2011 637.00p 640.00p 630.00p 630.00p 21478
02/11/2011 610.00p 624.75p 607.50p 622.50p 0
01/11/2011 610.00p 624.75p 607.50p 622.50p 0
31/10/2011 610.00p 624.75p 607.50p 610.00p 4926
28/10/2011 600.25p 610.00p 600.25p 610.00p 5500
27/10/2011 609.50p 610.00p 609.50p 610.00p 20379
26/10/2011 609.50p 610.00p 608.97p 610.00p 16879
25/10/2011 605.00p 618.61p 605.00p 605.00p 74351
24/10/2011 605.00p 607.50p 605.00p 607.50p 1000
21/10/2011 600.00p 600.00p 597.50p 597.50p 4601
20/10/2011 585.00p 590.00p 585.00p 590.00p 1000
19/10/2011 585.00p 592.50p 585.00p 590.00p 0
18/10/2011 585.00p 592.50p 585.00p 590.00p 0
17/10/2011 585.00p 592.50p 585.00p 592.50p 425
14/10/2011 580.00p 590.00p 580.00p 590.00p 4500
13/10/2011 589.75p 590.00p 589.75p 590.00p 63196
12/10/2011 585.00p 595.00p 585.00p 590.00p 19845
11/10/2011 580.00p 585.00p 580.00p 580.25p 1100
10/10/2011 565.50p 585.00p 559.50p 585.00p 0
07/10/2011 565.50p 565.50p 559.50p 559.50p 3847
06/10/2011 565.00p 580.00p 565.00p 565.00p 602295
05/10/2011 570.50p 575.00p 570.00p 575.00p 2371
04/10/2011 580.00p 580.00p 570.00p 575.00p 6370

*Close Price adjusted for both dividends and splits