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
19/11/2014 312.58p 316.43p 302.50p 302.50p 4500
18/11/2014 292.50p 303.50p 302.50p 302.50p 0
17/11/2014 292.50p 303.50p 292.50p 303.50p 2173
14/11/2014 320.00p 320.00p 292.50p 292.50p 150
13/11/2014 286.00p 303.05p 286.00p 286.00p 660
12/11/2014 295.00p 302.00p 285.00p 285.00p 2918
11/11/2014 300.00p 307.50p 300.00p 307.50p 2154
10/11/2014 310.80p 312.50p 310.00p 310.00p 425
07/11/2014 318.00p 318.00p 312.50p 312.50p 2000
06/11/2014 325.00p 335.00p 317.50p 317.50p 4673
05/11/2014 311.00p 311.00p 311.00p 311.00p 5000
04/11/2014 308.00p 311.00p 308.00p 311.00p 750
03/11/2014 325.10p 330.00p 317.50p 317.50p 918
31/10/2014 330.00p 330.00p 330.00p 330.00p 832
30/10/2014 310.00p 317.50p 317.50p 317.50p 0
29/10/2014 310.00p 317.50p 310.00p 317.50p 750
28/10/2014 310.00p 319.00p 310.00p 319.00p 750
27/10/2014 312.00p 320.00p 312.00p 320.00p 750
24/10/2014 312.00p 321.00p 321.00p 321.00p 0
23/10/2014 312.00p 321.00p 321.00p 321.00p 0
22/10/2014 312.00p 321.00p 321.00p 321.00p 0
21/10/2014 312.00p 321.00p 321.00p 321.00p 0
20/10/2014 312.00p 321.00p 312.00p 321.00p 675
17/10/2014 320.00p 321.00p 321.00p 321.00p 0
16/10/2014 320.00p 321.00p 321.00p 321.00p 0
15/10/2014 320.00p 321.00p 320.00p 321.00p 1057
14/10/2014 330.00p 335.00p 330.00p 335.00p 750
13/10/2014 330.00p 342.50p 342.50p 342.50p 0
10/10/2014 330.00p 342.50p 330.00p 342.50p 704
09/10/2014 330.00p 342.50p 342.50p 342.50p 0
08/10/2014 330.00p 342.50p 330.00p 342.50p 596
07/10/2014 330.00p 342.50p 330.00p 342.50p 596
06/10/2014 336.37p 342.50p 336.37p 342.50p 1500
03/10/2014 340.00p 342.50p 342.50p 342.50p 0
02/10/2014 340.00p 342.50p 342.50p 342.50p 0
01/10/2014 340.00p 342.50p 342.50p 342.50p 0
30/09/2014 340.00p 345.25p 342.50p 342.50p 0
29/09/2014 340.00p 345.25p 340.00p 345.25p 1000
26/09/2014 330.00p 355.00p 280.00p 342.50p 9950
25/09/2014 355.00p 355.00p 333.75p 342.50p 289
24/09/2014 350.00p 369.25p 340.00p 340.00p 8500
23/09/2014 325.00p 355.00p 325.00p 355.00p 3848
22/09/2014 370.00p 355.00p 355.00p 355.00p 0
19/09/2014 370.00p 355.00p 355.00p 355.00p 0
18/09/2014 370.00p 357.50p 355.00p 355.00p 0
17/09/2014 370.00p 357.50p 356.00p 357.50p 0
16/09/2014 370.00p 370.00p 340.00p 356.00p 4264
15/09/2014 369.75p 369.75p 340.00p 350.00p 7477
12/09/2014 350.25p 355.00p 355.00p 355.00p 0
11/09/2014 350.25p 355.00p 350.00p 355.00p 1856
10/09/2014 350.25p 372.00p 371.88p 372.00p 0
09/09/2014 350.25p 371.88p 371.88p 371.88p 0
08/09/2014 350.25p 371.88p 350.25p 371.88p 500
05/09/2014 383.06p 372.00p 371.88p 371.88p 0
04/09/2014 383.06p 372.00p 372.00p 372.00p 0
03/09/2014 383.06p 383.06p 371.88p 372.00p 257
02/09/2014 360.00p 371.88p 371.88p 371.88p 0
01/09/2014 360.00p 372.50p 371.88p 371.88p 0
29/08/2014 360.00p 372.50p 372.50p 372.50p 0
28/08/2014 360.00p 372.50p 350.00p 372.50p 1000
27/08/2014 360.00p 377.50p 360.00p 377.50p 111
26/08/2014 363.50p 377.50p 377.50p 377.50p 0
22/08/2014 363.50p 382.50p 363.50p 377.50p 500
21/08/2014 370.00p 382.50p 365.00p 382.50p 2050
20/08/2014 373.00p 385.00p 373.00p 382.50p 13
19/08/2014 380.00p 388.37p 385.00p 385.00p 0
18/08/2014 380.00p 388.37p 380.00p 388.37p 1000
15/08/2014 410.00p 397.50p 397.50p 397.50p 0
14/08/2014 410.00p 397.50p 397.50p 397.50p 0
13/08/2014 410.00p 410.00p 395.00p 397.50p 704
12/08/2014 400.00p 400.00p 395.00p 395.00p 1000
11/08/2014 400.00p 395.00p 395.00p 395.00p 0
08/08/2014 400.00p 395.00p 395.00p 395.00p 0
07/08/2014 400.00p 395.00p 395.00p 395.00p 0
06/08/2014 400.00p 400.00p 395.00p 395.00p 0
05/08/2014 400.00p 400.00p 395.00p 395.00p 0
04/08/2014 400.00p 400.00p 395.00p 395.00p 0
01/08/2014 400.00p 400.00p 395.00p 395.00p 0
31/07/2014 400.00p 400.00p 395.00p 395.00p 0
30/07/2014 400.00p 400.00p 399.75p 399.75p 1700
29/07/2014 400.00p 400.00p 400.00p 400.00p 200
28/07/2014 385.00p 400.00p 380.00p 390.00p 4256
25/07/2014 385.00p 397.50p 385.00p 397.50p 0
24/07/2014 385.00p 397.50p 385.00p 397.50p 500
23/07/2014 400.00p 400.00p 390.00p 395.00p 0
22/07/2014 400.00p 400.00p 390.00p 400.00p 1500
21/07/2014 420.00p 420.00p 410.00p 410.00p 1000
18/07/2014 425.83p 425.83p 410.00p 410.00p 1000
17/07/2014 419.86p 420.37p 410.00p 410.00p 0
16/07/2014 419.86p 420.37p 410.00p 410.00p 0
15/07/2014 419.86p 420.37p 410.00p 411.00p 1000
14/07/2014 391.90p 411.00p 391.90p 410.00p 1520
11/07/2014 400.00p 411.00p 395.00p 411.00p 0
10/07/2014 400.00p 400.00p 395.00p 395.00p 900
09/07/2014 425.00p 425.00p 405.00p 415.00p 0
08/07/2014 425.00p 425.00p 405.00p 405.00p 0
07/07/2014 425.00p 425.00p 415.00p 415.00p 0
04/07/2014 425.00p 425.00p 415.00p 415.00p 500
03/07/2014 405.00p 415.00p 405.00p 415.00p 343
02/07/2014 403.00p 415.00p 403.00p 415.00p 300
01/07/2014 410.00p 420.00p 410.00p 415.00p 0
30/06/2014 410.00p 420.00p 410.00p 420.00p 0
27/06/2014 410.00p 420.00p 410.00p 420.00p 0
26/06/2014 410.00p 420.00p 410.00p 420.00p 0
25/06/2014 410.00p 420.00p 410.00p 420.00p 0
24/06/2014 410.00p 420.00p 410.00p 420.00p 0
23/06/2014 410.00p 420.00p 410.00p 420.00p 0
20/06/2014 410.00p 420.00p 410.00p 420.00p 0
19/06/2014 410.00p 420.00p 410.00p 420.00p 1000
18/06/2014 425.00p 432.50p 415.00p 415.00p 0
17/06/2014 425.00p 432.50p 415.00p 425.00p 3000
16/06/2014 430.12p 441.98p 421.00p 432.50p 15176
13/06/2014 430.00p 430.00p 430.00p 430.00p 500
12/06/2014 434.48p 434.48p 430.00p 430.00p 0
11/06/2014 434.48p 434.48p 430.00p 430.00p 1500
10/06/2014 414.00p 430.00p 414.00p 430.00p 1800
09/06/2014 415.00p 432.50p 415.00p 430.00p 200
06/06/2014 410.00p 432.50p 410.00p 432.50p 7500
05/06/2014 425.00p 432.50p 425.00p 432.50p 1500
04/06/2014 450.00p 450.00p 427.25p 450.00p 1483
03/06/2014 0.00p 455.00p 448.50p 448.50p 0
02/06/2014 440.00p 455.00p 440.00p 455.00p 0
30/05/2014 440.00p 455.00p 440.00p 455.00p 125
29/05/2014 460.00p 460.00p 445.00p 457.50p 0
28/05/2014 460.00p 460.00p 445.00p 452.00p 0
27/05/2014 460.00p 460.00p 445.00p 455.00p 0
23/05/2014 460.00p 460.00p 445.00p 455.00p 4624
22/05/2014 469.75p 470.00p 465.00p 465.00p 5209
21/05/2014 470.00p 510.00p 465.00p 465.00p 6300
20/05/2014 490.25p 505.00p 487.50p 487.50p 1358
19/05/2014 520.00p 520.00p 505.00p 505.00p 0
16/05/2014 520.00p 520.00p 505.00p 505.00p 0
15/05/2014 520.00p 520.00p 505.00p 505.00p 0
14/05/2014 520.00p 520.00p 505.00p 505.00p 0
13/05/2014 520.00p 520.00p 505.00p 505.00p 7650
12/05/2014 500.00p 520.00p 500.00p 505.00p 0
09/05/2014 500.00p 520.00p 500.00p 505.00p 0
08/05/2014 500.00p 520.00p 500.00p 505.00p 0
07/05/2014 500.00p 520.00p 500.00p 510.00p 4812
06/05/2014 520.00p 545.07p 449.00p 475.00p 0
02/05/2014 520.00p 545.07p 449.00p 475.00p 0
01/05/2014 520.00p 545.07p 449.00p 475.00p 0
30/04/2014 520.00p 545.07p 449.00p 480.00p 92572
29/04/2014 520.00p 535.00p 520.00p 535.00p 0
28/04/2014 520.00p 535.00p 520.00p 534.75p 0
25/04/2014 520.00p 535.00p 520.00p 535.00p 1067
24/04/2014 520.50p 532.25p 520.00p 532.25p 0
23/04/2014 520.50p 529.75p 520.00p 529.75p 0
22/04/2014 520.50p 529.75p 520.00p 529.75p 780
17/04/2014 535.00p 542.50p 535.00p 542.50p 5000
16/04/2014 535.00p 535.00p 520.00p 532.50p 1500
15/04/2014 550.00p 557.50p 550.00p 550.00p 0
14/04/2014 550.00p 557.50p 550.00p 550.00p 0
11/04/2014 550.00p 557.50p 550.00p 550.00p 0
10/04/2014 550.00p 557.50p 550.00p 557.50p 22583
09/04/2014 557.00p 557.00p 557.00p 557.00p 1500
08/04/2014 563.50p 563.50p 547.50p 563.50p 4500
07/04/2014 565.00p 590.00p 547.50p 547.50p 1000
04/04/2014 569.00p 592.50p 569.00p 590.00p 970
03/04/2014 570.50p 592.50p 570.50p 592.50p 0
02/04/2014 570.50p 592.50p 570.50p 592.50p 500
01/04/2014 615.00p 615.00p 592.50p 592.50p 150
31/03/2014 580.00p 597.50p 580.00p 597.50p 500
28/03/2014 580.50p 580.50p 575.50p 580.50p 4000
27/03/2014 600.00p 600.00p 600.00p 600.00p 150
26/03/2014 590.00p 592.00p 590.00p 592.00p 768
25/03/2014 606.00p 607.50p 590.00p 607.50p 2557
24/03/2014 631.54p 631.54p 610.50p 610.50p 0
21/03/2014 631.54p 631.54p 610.50p 610.50p 650
20/03/2014 635.00p 643.75p 601.00p 620.00p 1401
19/03/2014 640.00p 643.75p 640.00p 643.75p 257
18/03/2014 650.00p 652.50p 647.50p 647.50p 0
17/03/2014 650.00p 652.50p 650.00p 650.00p 0
14/03/2014 650.00p 652.50p 650.00p 652.50p 0
13/03/2014 650.00p 652.50p 650.00p 652.50p 995
12/03/2014 650.00p 660.00p 650.00p 650.00p 0
11/03/2014 650.00p 660.00p 650.00p 660.00p 0
10/03/2014 650.00p 660.00p 650.00p 660.00p 1000
07/03/2014 680.00p 690.00p 650.00p 662.50p 3891
06/03/2014 640.50p 676.50p 630.00p 661.50p 1676
05/03/2014 680.00p 680.00p 650.00p 660.00p 0
04/03/2014 680.00p 680.00p 650.00p 660.00p 0
03/03/2014 680.00p 680.00p 650.00p 680.00p 1800
28/02/2014 670.50p 680.00p 640.00p 680.00p 762661
27/02/2014 675.00p 685.00p 675.00p 685.00p 27677
26/02/2014 670.50p 690.00p 670.50p 679.00p 50800
25/02/2014 670.50p 690.00p 670.00p 690.00p 3294696
24/02/2014 685.00p 700.00p 679.00p 679.00p 0
21/02/2014 685.00p 700.00p 680.25p 700.00p 6909
20/02/2014 700.00p 710.00p 685.00p 700.00p 2238
19/02/2014 700.00p 710.00p 685.00p 710.00p 2900
18/02/2014 725.00p 725.00p 710.00p 710.00p 0
17/02/2014 725.00p 725.00p 715.00p 715.00p 0
14/02/2014 725.00p 725.00p 725.00p 725.00p 477
13/02/2014 680.00p 720.00p 680.00p 720.00p 1023
12/02/2014 725.00p 735.00p 700.00p 702.50p 1705
11/02/2014 735.00p 735.00p 735.00p 735.00p 295
10/02/2014 740.00p 760.00p 740.00p 745.00p 1568
07/02/2014 740.00p 760.00p 740.00p 760.00p 1668
06/02/2014 775.50p 800.00p 760.00p 760.00p 2205

*Close Price adjusted for both dividends and splits