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
23/08/2010 455.00p 455.00p 440.00p 440.00p 375000
20/08/2010 455.00p 455.00p 430.25p 455.00p 950
19/08/2010 440.00p 467.37p 440.00p 455.00p 608682
18/08/2010 440.00p 440.00p 430.00p 440.00p 467500
17/08/2010 455.00p 455.00p 425.00p 440.00p 7200
16/08/2010 455.00p 455.00p 455.00p 455.00p 0
13/08/2010 455.00p 467.37p 455.00p 455.00p 54
12/08/2010 445.00p 455.00p 445.00p 455.00p 10000
11/08/2010 470.00p 470.00p 445.00p 445.00p 786
10/08/2010 450.00p 450.00p 430.25p 450.00p 300
09/08/2010 440.00p 458.56p 440.00p 450.00p 76
06/08/2010 440.00p 440.00p 440.00p 440.00p 0
05/08/2010 450.00p 450.00p 440.00p 440.00p 0
04/08/2010 450.00p 450.00p 450.00p 450.00p 0
03/08/2010 450.00p 459.88p 432.00p 450.00p 542
02/08/2010 450.00p 459.88p 450.00p 450.00p 200
30/07/2010 450.00p 450.00p 449.25p 450.00p 9000
29/07/2010 450.00p 450.00p 430.00p 450.00p 893565
28/07/2010 450.00p 450.00p 435.00p 450.00p 6105
27/07/2010 450.00p 450.00p 450.00p 450.00p 0
26/07/2010 440.00p 450.00p 440.00p 450.00p 0
23/07/2010 440.00p 440.00p 440.00p 440.00p 0
22/07/2010 440.00p 440.00p 440.00p 440.00p 0
21/07/2010 440.00p 440.00p 430.00p 440.00p 44000
20/07/2010 440.00p 440.00p 430.00p 440.00p 476675
19/07/2010 440.00p 440.00p 430.00p 440.00p 6000
16/07/2010 440.00p 440.00p 430.00p 440.00p 2500
15/07/2010 420.00p 440.00p 420.00p 440.00p 1000
14/07/2010 430.00p 430.00p 430.00p 430.00p 500
13/07/2010 442.50p 461.00p 442.50p 447.50p 400
12/07/2010 480.00p 480.00p 442.50p 442.50p 11050
09/07/2010 477.50p 480.00p 462.00p 480.00p 747
08/07/2010 475.00p 488.75p 475.00p 477.50p 90
07/07/2010 479.50p 479.50p 475.00p 475.00p 0
06/07/2010 480.00p 480.00p 479.50p 479.50p 0
05/07/2010 485.00p 485.00p 465.00p 480.00p 2515
02/07/2010 487.50p 500.00p 485.00p 485.00p 1000
01/07/2010 499.00p 499.00p 465.00p 487.50p 7500
30/06/2010 475.00p 499.00p 475.00p 499.00p 61000
29/06/2010 500.00p 520.00p 478.00p 500.00p 252147
28/06/2010 495.00p 500.00p 485.00p 500.00p 47
25/06/2010 475.00p 495.00p 475.00p 495.00p 1350
24/06/2010 500.00p 500.00p 475.00p 500.00p 313
23/06/2010 500.00p 500.00p 500.00p 500.00p 0
22/06/2010 500.00p 500.00p 480.00p 500.00p 1823
21/06/2010 500.00p 520.00p 487.50p 500.00p 25173
18/06/2010 512.50p 515.00p 512.50p 515.00p 0
17/06/2010 500.00p 512.50p 487.50p 512.50p 2085
16/06/2010 500.00p 500.00p 500.00p 500.00p 0
15/06/2010 487.50p 500.00p 487.50p 500.00p 0
14/06/2010 475.00p 487.50p 468.75p 487.50p 208694
11/06/2010 450.00p 450.00p 450.00p 450.00p 0
10/06/2010 450.00p 456.25p 450.00p 450.00p 100
09/06/2010 442.50p 470.00p 430.00p 450.00p 520500
08/06/2010 442.50p 450.00p 442.50p 442.50p 38347
07/06/2010 442.50p 442.50p 442.50p 442.50p 0
04/06/2010 442.50p 455.00p 442.50p 442.50p 500
03/06/2010 442.50p 442.50p 442.50p 442.50p 0
02/06/2010 440.00p 456.00p 430.00p 442.50p 2500
01/06/2010 450.00p 450.00p 445.00p 445.00p 5500
28/05/2010 462.50p 472.50p 448.00p 472.50p 490
27/05/2010 462.50p 462.50p 450.00p 462.50p 850070
26/05/2010 460.00p 462.50p 460.00p 462.50p 0
25/05/2010 450.00p 462.00p 440.00p 460.00p 12544
24/05/2010 480.00p 480.00p 472.50p 472.50p 793760
21/05/2010 455.00p 480.00p 455.00p 480.00p 835
20/05/2010 472.50p 472.50p 472.50p 472.50p 0
19/05/2010 480.00p 480.00p 458.85p 472.50p 1307
18/05/2010 472.50p 480.00p 458.85p 480.00p 1150
17/05/2010 472.50p 472.50p 458.85p 472.50p 3500
14/05/2010 472.50p 472.50p 472.50p 472.50p 0
13/05/2010 472.50p 488.00p 472.50p 472.50p 65658
12/05/2010 455.00p 472.50p 455.00p 472.50p 311
11/05/2010 472.50p 488.00p 472.50p 472.50p 43994
10/05/2010 470.00p 472.50p 470.00p 472.50p 0
07/05/2010 460.00p 470.00p 460.00p 470.00p 7346
06/05/2010 487.50p 487.50p 478.00p 487.50p 50000
05/05/2010 480.00p 490.00p 455.75p 487.50p 15680
04/05/2010 497.50p 497.50p 497.50p 497.50p 100000
30/04/2010 502.50p 502.50p 497.50p 497.50p 50000
29/04/2010 490.00p 502.50p 485.00p 502.50p 2000
28/04/2010 480.00p 500.00p 480.00p 490.00p 93000
27/04/2010 497.50p 497.50p 485.00p 497.50p 79291
26/04/2010 497.50p 511.50p 497.50p 497.50p 650
23/04/2010 497.50p 497.50p 480.00p 497.50p 95
22/04/2010 485.00p 497.50p 485.00p 497.50p 217425
21/04/2010 475.00p 497.50p 475.00p 497.50p 38883
20/04/2010 497.25p 507.00p 497.25p 500.00p 20250
19/04/2010 500.00p 500.00p 490.00p 497.25p 12000
16/04/2010 512.50p 512.50p 507.50p 507.50p 30000
15/04/2010 512.50p 512.50p 512.50p 512.50p 0
14/04/2010 512.50p 512.50p 507.50p 512.50p 362000
13/04/2010 512.50p 512.50p 512.50p 512.50p 650000
12/04/2010 500.00p 512.50p 500.00p 512.50p 455
09/04/2010 512.50p 512.50p 512.50p 512.50p 350
08/04/2010 505.00p 512.50p 505.00p 512.50p 5000
07/04/2010 515.00p 515.00p 505.00p 515.00p 28500
06/04/2010 507.50p 507.50p 507.50p 507.50p 0
01/04/2010 500.00p 515.00p 500.00p 507.50p 53929
31/03/2010 490.00p 507.50p 490.00p 507.50p 403774
30/03/2010 507.50p 507.50p 500.00p 507.50p 4996
29/03/2010 495.00p 507.50p 495.00p 507.50p 0
26/03/2010 500.00p 500.00p 495.00p 495.00p 3000
25/03/2010 490.00p 495.00p 490.00p 495.00p 2468
24/03/2010 490.00p 495.00p 490.00p 495.00p 25000
23/03/2010 495.00p 500.00p 490.00p 500.00p 308555
22/03/2010 500.00p 500.00p 490.00p 495.00p 42495
19/03/2010 500.00p 505.00p 500.00p 500.00p 4000
18/03/2010 490.00p 490.00p 490.00p 490.00p 0
17/03/2010 487.50p 490.00p 487.50p 490.00p 185000
16/03/2010 487.50p 487.50p 487.50p 487.50p 0
15/03/2010 487.50p 487.50p 475.00p 487.50p 201362
12/03/2010 487.50p 487.50p 487.50p 487.50p 0
11/03/2010 487.50p 487.50p 487.50p 487.50p 0
10/03/2010 475.00p 487.50p 475.00p 487.50p 2000
09/03/2010 475.00p 487.50p 475.00p 487.50p 4000
08/03/2010 487.50p 487.50p 475.00p 487.50p 4000
05/03/2010 487.50p 487.50p 487.50p 487.50p 0
04/03/2010 487.50p 487.50p 487.50p 487.50p 0
03/03/2010 490.00p 490.00p 475.00p 487.50p 22000
02/03/2010 480.00p 490.00p 480.00p 490.00p 28500
01/03/2010 485.00p 485.00p 485.00p 485.00p 50000
26/02/2010 490.00p 490.00p 485.00p 485.00p 0
25/02/2010 480.00p 490.00p 480.00p 490.00p 1500
24/02/2010 490.00p 496.00p 480.00p 490.00p 7076
23/02/2010 490.00p 512.00p 480.00p 485.00p 35751
22/02/2010 500.00p 512.00p 491.00p 500.00p 506
19/02/2010 500.00p 512.00p 500.00p 500.00p 3
18/02/2010 500.00p 500.00p 490.00p 500.00p 24150
17/02/2010 500.00p 512.00p 500.00p 500.00p 204
16/02/2010 500.00p 500.00p 500.00p 500.00p 750
15/02/2010 505.00p 512.50p 500.00p 500.00p 49
12/02/2010 500.00p 505.00p 492.20p 505.00p 632
11/02/2010 490.00p 520.00p 490.00p 500.00p 78700
10/02/2010 490.00p 490.00p 482.50p 482.50p 0
09/02/2010 480.00p 490.00p 475.00p 490.00p 16500
08/02/2010 470.00p 472.50p 455.00p 472.50p 42325
05/02/2010 460.00p 465.00p 455.00p 462.50p 17423
04/02/2010 470.00p 470.00p 470.00p 470.00p 0
03/02/2010 460.00p 470.00p 460.00p 470.00p 5827
02/02/2010 475.00p 475.00p 461.50p 475.00p 370
01/02/2010 475.00p 475.00p 475.00p 475.00p 0
29/01/2010 460.00p 475.00p 460.00p 475.00p 5000
28/01/2010 460.00p 490.00p 460.00p 475.00p 3582
27/01/2010 480.00p 485.00p 460.75p 472.50p 1810263
26/01/2010 500.00p 510.00p 485.00p 485.00p 69855
25/01/2010 470.00p 500.00p 465.00p 497.50p 324595
22/01/2010 450.00p 470.00p 440.00p 457.50p 53670
21/01/2010 450.00p 465.00p 445.00p 457.50p 19331
20/01/2010 440.00p 445.00p 432.50p 432.50p 7465
19/01/2010 425.00p 432.50p 415.00p 432.50p 82728
18/01/2010 415.00p 417.00p 403.50p 403.50p 54215
15/01/2010 420.00p 420.00p 410.50p 410.50p 1500
14/01/2010 420.00p 420.00p 410.50p 410.50p 3000
13/01/2010 411.25p 415.00p 401.38p 410.25p 51342
12/01/2010 420.00p 420.00p 411.25p 411.25p 12399
11/01/2010 410.00p 420.00p 400.00p 415.00p 155900
08/01/2010 397.50p 410.00p 385.00p 400.00p 23000
07/01/2010 397.50p 397.50p 390.00p 397.50p 40
06/01/2010 397.50p 397.50p 390.00p 397.50p 1058
05/01/2010 400.00p 400.00p 397.50p 397.50p 0
04/01/2010 390.00p 400.00p 390.00p 400.00p 22000
31/12/2009 397.50p 400.00p 397.50p 400.00p 51640
30/12/2009 395.00p 397.50p 395.00p 397.50p 0
29/12/2009 397.50p 397.50p 395.00p 395.00p 0
24/12/2009 405.00p 410.00p 397.50p 397.50p 16823
23/12/2009 382.50p 392.00p 382.50p 392.00p 2000
22/12/2009 393.75p 400.00p 393.75p 395.00p 3750
21/12/2009 388.75p 393.75p 388.75p 393.75p 5250
18/12/2009 390.00p 408.67p 385.00p 388.75p 16200
17/12/2009 405.00p 405.00p 394.00p 400.00p 186938
16/12/2009 400.00p 408.67p 398.00p 405.00p 539783
15/12/2009 387.50p 387.50p 382.00p 387.50p 2000
14/12/2009 395.00p 395.00p 380.00p 390.00p 10135
11/12/2009 385.00p 394.00p 385.00p 387.50p 1250
10/12/2009 387.50p 387.50p 385.00p 385.00p 0
09/12/2009 387.50p 387.50p 387.50p 387.50p 0
08/12/2009 387.50p 387.50p 387.50p 387.50p 0
07/12/2009 387.50p 387.50p 387.50p 387.50p 0
04/12/2009 395.00p 395.00p 387.50p 387.50p 1000
03/12/2009 390.00p 395.00p 387.50p 387.50p 2643
02/12/2009 390.00p 390.00p 390.00p 390.00p 3000
01/12/2009 385.00p 385.00p 385.00p 385.00p 0
30/11/2009 385.00p 385.00p 380.00p 385.00p 530
27/11/2009 382.50p 385.00p 382.50p 385.00p 0
26/11/2009 382.50p 382.50p 375.00p 382.50p 19500
25/11/2009 375.00p 382.50p 370.00p 382.50p 3046
24/11/2009 365.00p 377.50p 365.00p 377.50p 1000
23/11/2009 375.00p 384.00p 375.00p 377.50p 50000
20/11/2009 377.50p 377.50p 375.00p 375.00p 419
19/11/2009 377.50p 377.50p 370.00p 377.50p 11372
18/11/2009 375.00p 385.00p 375.00p 377.50p 3633
17/11/2009 377.50p 380.50p 375.00p 375.00p 109294
16/11/2009 380.00p 380.00p 367.50p 377.50p 188572
13/11/2009 362.50p 372.50p 360.00p 367.50p 632
12/11/2009 362.50p 362.50p 362.50p 362.50p 0
11/11/2009 361.50p 362.50p 360.00p 362.50p 120000
10/11/2009 350.00p 361.50p 350.00p 361.50p 2141
09/11/2009 363.50p 363.50p 357.50p 357.50p 0
06/11/2009 362.50p 363.50p 362.50p 363.50p 546

*Close Price adjusted for both dividends and splits