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
21/09/2011 550.50p 585.00p 550.00p 582.50p 9634
20/09/2011 555.00p 563.25p 552.50p 563.25p 0
19/09/2011 555.00p 555.00p 552.50p 552.50p 75
16/09/2011 552.50p 552.50p 547.25p 552.50p 18605
15/09/2011 560.00p 560.00p 547.25p 560.00p 6907
14/09/2011 560.00p 560.00p 552.50p 552.50p 75
13/09/2011 560.00p 560.00p 552.50p 552.50p 7774
12/09/2011 550.00p 552.50p 545.00p 552.50p 784
09/09/2011 565.50p 565.50p 559.50p 559.50p 1415
08/09/2011 575.00p 575.00p 567.50p 567.50p 0
07/09/2011 575.00p 575.00p 567.50p 567.50p 1372
06/09/2011 565.00p 574.75p 565.00p 574.75p 0
05/09/2011 565.00p 567.50p 565.00p 567.50p 1000
02/09/2011 565.00p 570.00p 564.50p 570.00p 4805
01/09/2011 560.50p 592.80p 560.50p 572.25p 0
31/08/2011 560.50p 592.80p 560.50p 582.50p 0
30/08/2011 560.50p 592.80p 560.50p 565.00p 1142
26/08/2011 560.50p 560.50p 555.00p 555.00p 6405
25/08/2011 560.00p 569.50p 550.00p 569.50p 0
24/08/2011 560.00p 563.40p 550.00p 560.00p 3609
23/08/2011 570.50p 570.50p 565.00p 565.00p 1415
22/08/2011 585.50p 609.20p 571.00p 579.75p 0
19/08/2011 585.50p 609.20p 571.00p 575.00p 10432
18/08/2011 605.00p 607.08p 590.00p 605.00p 166959
17/08/2011 614.85p 627.50p 610.50p 621.50p 0
16/08/2011 614.85p 627.50p 610.50p 627.50p 3000
15/08/2011 610.00p 638.02p 597.00p 610.00p 151161
12/08/2011 607.50p 615.25p 596.25p 615.25p 0
11/08/2011 607.50p 607.50p 596.25p 598.75p 0
10/08/2011 607.50p 607.50p 580.00p 599.00p 344295
09/08/2011 615.00p 620.00p 580.00p 585.00p 883753
08/08/2011 670.00p 678.25p 620.00p 620.00p 10867
05/08/2011 700.50p 700.50p 670.00p 678.25p 18229
04/08/2011 735.00p 739.77p 712.50p 712.50p 5500
03/08/2011 735.48p 739.75p 735.48p 739.75p 250
02/08/2011 749.50p 761.50p 739.75p 739.75p 0
01/08/2011 749.50p 761.50p 740.00p 740.00p 4700
29/07/2011 754.50p 770.00p 742.50p 742.50p 30820
28/07/2011 740.00p 742.50p 730.00p 742.50p 0
27/07/2011 740.00p 742.50p 730.00p 742.50p 0
26/07/2011 740.00p 740.00p 730.00p 739.50p 55861
25/07/2011 742.75p 742.75p 731.25p 742.25p 0
22/07/2011 742.75p 742.75p 731.25p 742.50p 4890
21/07/2011 726.48p 739.75p 726.48p 739.75p 460
20/07/2011 726.50p 740.00p 720.00p 740.00p 1467292
19/07/2011 737.50p 737.50p 737.50p 737.50p 157874
18/07/2011 725.00p 737.00p 725.00p 737.00p 236092
15/07/2011 727.50p 732.00p 727.00p 732.00p 5850
14/07/2011 749.00p 749.00p 738.00p 738.00p 950
13/07/2011 722.45p 730.25p 722.22p 730.25p 1050
12/07/2011 727.17p 732.25p 727.17p 732.25p 1050
11/07/2011 729.85p 740.00p 729.85p 740.00p 79
08/07/2011 730.00p 735.00p 728.88p 730.50p 8445
07/07/2011 730.00p 749.50p 730.00p 733.50p 4400
06/07/2011 730.00p 745.00p 730.00p 745.00p 300
05/07/2011 730.00p 747.50p 730.00p 747.50p 300
04/07/2011 730.00p 745.25p 730.00p 745.25p 600
01/07/2011 724.00p 731.00p 723.00p 725.00p 108084
30/06/2011 725.00p 739.50p 719.00p 725.00p 213256
29/06/2011 733.00p 733.50p 720.00p 733.50p 1032005
28/06/2011 745.00p 745.00p 720.00p 720.00p 2888
27/06/2011 750.00p 750.00p 730.00p 730.00p 7536
24/06/2011 750.50p 750.50p 750.00p 750.00p 695
23/06/2011 755.50p 770.25p 755.00p 764.00p 2330
22/06/2011 755.50p 766.75p 749.50p 766.75p 0
21/06/2011 755.50p 755.50p 749.50p 755.00p 2706
20/06/2011 767.25p 767.50p 767.25p 767.50p 0
17/06/2011 755.50p 767.75p 755.00p 767.25p 0
16/06/2011 755.50p 767.75p 755.00p 767.75p 700
15/06/2011 765.50p 780.00p 755.00p 775.00p 43048
14/06/2011 770.00p 780.25p 760.00p 780.25p 0
13/06/2011 770.00p 770.00p 760.00p 765.00p 3731
10/06/2011 780.40p 789.75p 780.40p 789.75p 550
09/06/2011 792.39p 794.62p 789.75p 789.75p 324
08/06/2011 770.50p 784.75p 770.00p 784.75p 683
07/06/2011 770.50p 789.50p 770.50p 785.00p 0
06/06/2011 770.50p 789.50p 770.50p 789.50p 43
03/06/2011 799.00p 799.00p 789.50p 789.50p 200
02/06/2011 798.70p 798.70p 789.50p 789.50p 7502
01/06/2011 770.50p 774.00p 769.95p 774.00p 17509
31/05/2011 772.10p 791.50p 772.10p 791.50p 379856
27/05/2011 777.90p 791.50p 777.90p 791.50p 0
26/05/2011 777.90p 791.50p 777.90p 791.50p 0
25/05/2011 777.90p 791.50p 777.90p 791.50p 1000
24/05/2011 787.75p 791.50p 787.75p 791.50p 2400
23/05/2011 787.38p 787.38p 780.00p 780.00p 794
20/05/2011 794.25p 794.75p 794.25p 794.75p 14123
19/05/2011 809.50p 809.50p 787.38p 794.75p 4385
18/05/2011 820.00p 820.00p 794.75p 794.75p 400
17/05/2011 809.20p 809.20p 794.75p 794.75p 43
16/05/2011 810.00p 810.00p 797.25p 797.25p 0
13/05/2011 810.00p 810.00p 797.50p 797.50p 1287
12/05/2011 800.00p 800.00p 780.50p 795.00p 200
11/05/2011 770.50p 799.50p 770.00p 794.75p 0
10/05/2011 770.50p 799.50p 770.00p 795.00p 0
09/05/2011 770.50p 799.50p 770.00p 790.00p 2201
06/05/2011 807.10p 808.26p 795.00p 795.00p 0
05/05/2011 807.10p 808.26p 795.00p 797.75p 0
04/05/2011 807.10p 808.26p 795.00p 795.00p 0
03/05/2011 807.10p 808.26p 799.25p 799.25p 1161
28/04/2011 809.50p 810.00p 809.50p 810.00p 738
27/04/2011 799.50p 804.50p 763.75p 795.25p 267647
26/04/2011 770.00p 777.25p 747.50p 777.25p 7212
21/04/2011 737.98p 765.00p 737.98p 765.00p 0
20/04/2011 737.98p 765.00p 737.98p 765.00p 0
19/04/2011 737.98p 765.00p 737.98p 765.00p 0
18/04/2011 737.98p 764.50p 737.98p 764.50p 4540
15/04/2011 755.25p 765.00p 755.25p 765.00p 0
14/04/2011 755.25p 765.00p 755.25p 765.00p 0
13/04/2011 755.25p 765.00p 755.25p 765.00p 0
12/04/2011 755.25p 765.00p 755.25p 765.00p 24
11/04/2011 785.00p 785.00p 765.00p 765.00p 478
08/04/2011 785.00p 785.00p 756.25p 765.50p 0
07/04/2011 785.00p 785.00p 756.25p 765.50p 0
06/04/2011 785.00p 785.00p 756.25p 765.00p 186484
05/04/2011 751.25p 767.75p 751.25p 767.75p 1038
04/04/2011 760.00p 770.00p 740.00p 754.75p 6062
01/04/2011 746.00p 755.75p 746.00p 755.75p 400
31/03/2011 749.50p 802.00p 715.00p 760.00p 83467
30/03/2011 735.00p 744.50p 710.25p 734.75p 0
29/03/2011 735.00p 744.50p 710.25p 725.00p 1565
28/03/2011 720.00p 720.00p 700.00p 717.00p 54149
25/03/2011 715.00p 718.00p 700.50p 718.00p 138979
24/03/2011 715.00p 725.00p 715.00p 725.00p 8666
23/03/2011 722.50p 722.50p 710.25p 722.50p 100
22/03/2011 710.00p 721.25p 710.00p 717.50p 1698
21/03/2011 705.29p 719.75p 705.29p 719.75p 1680
18/03/2011 725.50p 726.00p 717.50p 717.50p 0
17/03/2011 725.50p 726.00p 720.92p 726.00p 1200
16/03/2011 707.50p 707.50p 690.84p 707.50p 176391
15/03/2011 694.40p 705.00p 694.40p 705.00p 1168
14/03/2011 710.00p 710.00p 705.00p 705.00p 1755
11/03/2011 710.50p 725.00p 710.00p 725.00p 0
10/03/2011 710.50p 710.50p 710.00p 710.00p 5010
09/03/2011 745.00p 745.00p 724.00p 725.00p 0
08/03/2011 745.00p 745.00p 724.00p 725.00p 0
07/03/2011 745.00p 745.00p 724.00p 734.75p 860
04/03/2011 731.88p 734.75p 726.00p 734.75p 0
03/03/2011 731.88p 731.88p 726.00p 726.00p 135
02/03/2011 723.40p 734.75p 723.40p 734.75p 212
01/03/2011 720.00p 749.21p 720.00p 734.75p 1104
28/02/2011 710.00p 730.00p 710.00p 730.00p 350928
25/02/2011 727.00p 727.00p 718.50p 718.50p 1000
24/02/2011 725.00p 735.00p 715.00p 735.00p 18848
23/02/2011 725.00p 753.22p 725.00p 736.25p 2998
22/02/2011 725.69p 739.00p 725.69p 739.00p 510
21/02/2011 753.00p 753.00p 739.50p 739.50p 131
18/02/2011 725.00p 743.00p 725.00p 743.00p 2945
17/02/2011 725.00p 750.00p 725.00p 725.00p 48447
16/02/2011 755.00p 762.05p 725.00p 725.50p 6220
15/02/2011 743.10p 750.00p 743.10p 750.00p 0
14/02/2011 743.10p 750.00p 743.10p 750.00p 347
11/02/2011 745.00p 750.00p 728.88p 750.00p 3330
10/02/2011 740.00p 740.00p 730.00p 732.50p 226540
09/02/2011 740.00p 755.00p 715.00p 738.50p 53612
08/02/2011 720.00p 730.00p 713.77p 715.00p 3350
07/02/2011 715.00p 715.00p 715.00p 715.00p 8500
04/02/2011 711.10p 711.10p 700.00p 700.00p 690
03/02/2011 690.00p 711.68p 682.50p 689.50p 32935
02/02/2011 672.50p 682.00p 672.50p 680.00p 0
01/02/2011 672.50p 682.00p 672.50p 675.00p 50605
31/01/2011 675.00p 675.00p 672.50p 672.50p 0
28/01/2011 675.00p 675.00p 650.00p 675.00p 20071646
27/01/2011 690.00p 690.00p 675.00p 675.00p 0
26/01/2011 660.00p 690.00p 659.50p 690.00p 9345
25/01/2011 670.00p 672.50p 670.00p 672.50p 0
24/01/2011 675.00p 684.90p 655.50p 670.00p 2762
21/01/2011 657.50p 675.00p 657.50p 675.00p 1600
20/01/2011 650.00p 670.00p 649.50p 657.50p 3576
19/01/2011 645.00p 667.05p 645.00p 657.50p 37466
18/01/2011 648.00p 658.35p 645.00p 645.00p 21750
17/01/2011 652.50p 657.05p 647.50p 647.50p 0
14/01/2011 652.50p 657.05p 647.50p 647.50p 1100
13/01/2011 630.00p 637.00p 630.00p 637.00p 158
12/01/2011 620.50p 632.50p 620.00p 632.50p 1207
11/01/2011 615.00p 632.50p 615.00p 627.50p 0
10/01/2011 615.00p 632.50p 615.00p 622.50p 376
07/01/2011 625.00p 625.00p 605.00p 615.00p 500
06/01/2011 615.00p 625.00p 615.00p 625.00p 55740
05/01/2011 617.50p 617.50p 605.00p 605.00p 17130
04/01/2011 621.00p 626.50p 617.50p 617.50p 319
31/12/2010 600.00p 630.00p 600.00p 621.00p 1359
30/12/2010 600.00p 615.00p 600.00p 615.00p 1610
29/12/2010 615.00p 615.00p 615.00p 615.00p 0
24/12/2010 615.00p 615.00p 615.00p 615.00p 0
23/12/2010 615.00p 615.00p 615.00p 615.00p 0
22/12/2010 615.00p 620.00p 610.00p 615.00p 1600
21/12/2010 615.00p 615.00p 600.00p 615.00p 18364
20/12/2010 615.00p 630.00p 615.00p 615.00p 2133
17/12/2010 600.00p 630.00p 593.50p 615.00p 3890
16/12/2010 600.00p 632.00p 580.00p 630.00p 12286
15/12/2010 610.00p 615.00p 604.80p 615.00p 2250
14/12/2010 605.00p 630.00p 596.00p 610.00p 406529
13/12/2010 620.00p 630.00p 610.00p 610.00p 31119
10/12/2010 612.50p 625.00p 606.00p 612.50p 3058
09/12/2010 625.00p 625.00p 605.00p 612.50p 8714
08/12/2010 625.00p 625.00p 599.00p 620.00p 1693027
07/12/2010 605.00p 625.00p 600.00p 612.50p 48271
06/12/2010 585.00p 595.00p 569.00p 595.00p 109254
03/12/2010 525.00p 582.50p 525.00p 578.50p 90991

*Close Price adjusted for both dividends and splits