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
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
27/05/2015 129.75p 125.00p 125.00p 125.00p 0
26/05/2015 129.75p 129.75p 125.00p 125.00p 151
22/05/2015 129.75p 130.00p 123.22p 129.00p 9394
21/05/2015 129.00p 129.00p 128.87p 129.00p 8767
20/05/2015 128.75p 128.75p 124.37p 124.37p 2167
19/05/2015 128.75p 128.75p 124.50p 124.50p 600
18/05/2015 122.00p 129.00p 122.00p 124.50p 3309
15/05/2015 128.75p 129.00p 128.75p 129.00p 2000
14/05/2015 128.75p 129.00p 124.50p 124.50p 0
13/05/2015 128.75p 129.00p 128.75p 129.00p 5534
12/05/2015 129.75p 125.00p 125.00p 125.00p 0
11/05/2015 129.75p 129.75p 125.00p 125.00p 4600
08/05/2015 129.75p 130.00p 122.40p 130.00p 7959
07/05/2015 125.25p 126.00p 126.00p 126.00p 0
06/05/2015 125.25p 130.00p 125.25p 126.00p 12776
05/05/2015 126.00p 131.31p 115.10p 120.00p 18779
01/05/2015 135.00p 140.53p 132.00p 132.00p 13687
30/04/2015 142.00p 149.90p 142.00p 144.00p 2765
29/04/2015 149.75p 150.00p 149.50p 150.00p 46950
28/04/2015 150.00p 150.00p 144.50p 144.50p 5328
27/04/2015 159.75p 159.75p 146.75p 153.00p 3079
24/04/2015 150.00p 155.00p 149.50p 149.50p 10076
23/04/2015 150.00p 161.12p 150.00p 150.50p 1388
22/04/2015 153.25p 154.88p 150.00p 150.00p 4401
21/04/2015 163.00p 165.00p 163.00p 165.00p 100
20/04/2015 173.75p 164.50p 164.50p 164.50p 0
17/04/2015 173.75p 164.50p 164.50p 164.50p 0
16/04/2015 173.75p 173.00p 164.50p 164.50p 0
15/04/2015 173.75p 173.75p 161.65p 173.00p 9406
14/04/2015 165.00p 170.00p 164.50p 169.50p 11958
13/04/2015 170.00p 173.00p 164.50p 164.50p 5000
10/04/2015 173.75p 173.75p 173.00p 173.00p 1425
09/04/2015 173.06p 173.65p 167.00p 167.00p 10994
08/04/2015 175.00p 175.00p 160.25p 167.00p 6905
07/04/2015 150.00p 170.00p 150.00p 170.00p 21478
02/04/2015 141.25p 150.50p 138.00p 138.00p 8013
01/04/2015 150.00p 154.78p 145.98p 150.50p 11546
31/03/2015 161.00p 161.70p 153.00p 157.88p 12666
30/03/2015 188.35p 188.35p 161.69p 168.00p 11021
27/03/2015 147.00p 213.00p 135.90p 190.00p 69038
26/03/2015 102.00p 145.75p 100.00p 139.50p 22704
25/03/2015 90.00p 97.00p 90.00p 95.50p 5950
24/03/2015 90.00p 90.00p 86.00p 86.00p 1655
23/03/2015 80.00p 86.00p 85.00p 86.00p 0
20/03/2015 80.00p 85.00p 80.00p 85.00p 300
19/03/2015 80.00p 85.00p 80.00p 85.00p 300
18/03/2015 80.00p 85.00p 80.00p 85.00p 300
17/03/2015 85.00p 90.00p 85.00p 85.00p 5542
16/03/2015 80.00p 81.50p 81.50p 81.50p 0
13/03/2015 80.00p 81.50p 80.00p 81.50p 6388
12/03/2015 85.00p 81.50p 81.50p 81.50p 0
11/03/2015 85.00p 85.00p 81.50p 81.50p 400
10/03/2015 80.00p 81.50p 80.00p 81.50p 0
09/03/2015 80.00p 80.00p 79.25p 80.00p 478893
06/03/2015 88.00p 85.50p 85.50p 85.50p 0
05/03/2015 88.00p 85.50p 85.50p 85.50p 0
04/03/2015 88.00p 85.50p 85.50p 85.50p 0
03/03/2015 88.00p 85.50p 85.00p 85.50p 0
02/03/2015 88.00p 88.00p 85.00p 85.00p 2000
27/02/2015 85.00p 83.50p 83.50p 83.50p 0
26/02/2015 85.00p 85.00p 80.00p 83.50p 3550
25/02/2015 93.00p 95.20p 87.00p 88.00p 3630
24/02/2015 95.00p 97.50p 95.00p 97.50p 300
23/02/2015 95.00p 95.00p 95.00p 95.00p 712
20/02/2015 105.00p 105.00p 99.00p 99.00p 3500
19/02/2015 103.25p 103.25p 101.50p 101.50p 1369
18/02/2015 101.25p 105.00p 100.00p 102.50p 13314
17/02/2015 105.00p 99.00p 98.00p 98.00p 0
16/02/2015 105.00p 105.00p 99.00p 99.00p 4283
13/02/2015 100.00p 104.00p 96.13p 96.13p 5600
12/02/2015 110.00p 112.00p 107.00p 107.00p 3650
11/02/2015 120.00p 120.00p 112.00p 115.00p 3600
10/02/2015 125.00p 128.50p 120.00p 125.00p 6950
09/02/2015 127.00p 132.50p 130.00p 130.00p 0
06/02/2015 127.00p 132.50p 127.00p 132.50p 300
05/02/2015 127.00p 134.74p 127.00p 130.25p 800
04/02/2015 127.00p 133.50p 127.00p 133.50p 300
03/02/2015 135.00p 135.50p 127.00p 135.50p 900
02/02/2015 135.00p 142.50p 135.00p 142.50p 300
30/01/2015 148.00p 141.50p 141.50p 141.50p 0
29/01/2015 148.00p 141.50p 140.00p 141.50p 0
28/01/2015 148.00p 148.00p 140.00p 140.00p 3000
27/01/2015 155.00p 156.50p 150.00p 150.00p 0
26/01/2015 155.00p 156.50p 156.50p 156.50p 0
23/01/2015 155.00p 156.50p 156.50p 156.50p 0
22/01/2015 155.00p 156.50p 156.38p 156.50p 0
21/01/2015 155.00p 156.38p 155.00p 156.38p 750
20/01/2015 148.00p 156.50p 156.50p 156.50p 0
19/01/2015 148.00p 156.50p 148.00p 156.50p 403
16/01/2015 150.00p 156.00p 150.00p 156.00p 300
15/01/2015 150.00p 162.50p 150.00p 156.25p 427800
14/01/2015 155.00p 163.00p 155.00p 162.50p 188243
13/01/2015 183.00p 183.00p 150.00p 162.50p 10420
12/01/2015 199.75p 192.38p 191.38p 191.38p 0
09/01/2015 199.75p 199.75p 192.38p 192.38p 3100
08/01/2015 225.00p 201.00p 201.00p 201.00p 0
07/01/2015 225.00p 204.00p 201.00p 201.00p 0
06/01/2015 225.00p 225.00p 204.00p 204.00p 1800
05/01/2015 237.30p 240.00p 232.50p 232.50p 820
02/01/2015 245.00p 245.00p 232.50p 232.50p 900
31/12/2014 250.00p 250.00p 235.00p 242.50p 3200
30/12/2014 249.75p 249.75p 245.00p 245.00p 999
29/12/2014 250.00p 250.00p 247.00p 247.00p 1300
24/12/2014 250.00p 255.00p 240.00p 242.50p 4153
23/12/2014 309.75p 310.00p 125.00p 237.50p 16077991
22/12/2014 295.00p 295.00p 282.00p 295.00p 1600
19/12/2014 280.00p 295.00p 295.00p 295.00p 0
18/12/2014 280.00p 295.00p 280.00p 295.00p 289982
17/12/2014 280.00p 295.00p 295.00p 295.00p 0
16/12/2014 280.00p 295.00p 295.00p 295.00p 0
15/12/2014 280.00p 295.00p 285.00p 295.00p 0
12/12/2014 280.00p 287.50p 285.00p 285.00p 0
11/12/2014 280.00p 294.88p 287.50p 287.50p 0
10/12/2014 280.00p 294.88p 294.88p 294.88p 0
09/12/2014 280.00p 294.88p 280.00p 294.88p 54
08/12/2014 290.00p 290.00p 283.80p 284.75p 6440
05/12/2014 299.11p 297.38p 297.38p 297.38p 0
04/12/2014 299.11p 299.11p 297.38p 297.38p 16
03/12/2014 290.48p 297.38p 290.48p 297.38p 2500
02/12/2014 300.00p 300.00p 295.00p 295.00p 0
01/12/2014 300.00p 300.00p 293.25p 300.00p 1261
28/11/2014 291.00p 290.00p 290.00p 290.00p 0
27/11/2014 291.00p 291.00p 290.00p 290.00p 3
26/11/2014 290.00p 315.00p 290.00p 297.50p 7425
25/11/2014 312.58p 295.00p 289.88p 295.00p 0
24/11/2014 312.58p 290.00p 289.88p 289.88p 0
21/11/2014 312.58p 291.00p 290.00p 290.00p 0
20/11/2014 312.58p 302.50p 291.00p 291.00p 0

*Close Price adjusted for both dividends and splits