ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 57.7578

CLOSE 57.9238

Low

LOW 30.15

High

HIGH 166.45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	41.85	41.85	41.15	41.4
01/02/2019	41.1	42.5	40.55	41.15
01/03/2019	41.5	42.15	40.75	40.95
01/04/2019	40.95	41.3	40.4	40.55
01/07/2019	41	42.25	41	41.1
01/08/2019	41.1	41.5	40.5	40.75
01/09/2019	41.2	41.2	40.5	40.65
01/10/2019	40.95	40.95	40.5	40.65
01/11/2019	40.65	41.35	39.5	39.75
01/14/2019	40.5	40.95	39.5	39.6
01/15/2019	40.1	40.1	38.5	38.75
01/16/2019	39.3	39.35	38.55	39.15
01/17/2019	39.75	40.25	39.15	39.65
01/18/2019	39.65	40.15	38.35	38.75
01/21/2019	39	39.1	37.5	37.95
01/22/2019	38	38.9	36.55	37.75
01/23/2019	37.75	38.35	37.55	37.95
01/24/2019	37.7	38.2	37	37.35
01/25/2019	38.05	38.05	34.7	35.1
01/28/2019	35.45	36	31.6	32.5
01/29/2019	33	35.75	32.25	34.9
01/30/2019	35.95	38.2	34.2	37.3
01/31/2019	38	39.85	35	35.6
02/01/2019	36.4	37	35.5	35.75
02/04/2019	35.95	36.3	33	33.85
02/05/2019	34.3	34.35	32.6	32.95
02/06/2019	33.4	34	33	33.1
02/07/2019	33.5	37.8	33.5	34.4
02/08/2019	34.75	34.75	33	33.9
02/11/2019	33	35.2	32.6	32.85
02/12/2019	33	33.4	31.85	32.1
02/13/2019	32.7	34.5	31.05	32.4
02/14/2019	32.55	33.75	31.65	31.95
02/15/2019	32.05	32.5	30.8	31
02/18/2019	31.45	31.45	30.15	30.25
02/19/2019	30.25	31.5	30.2	30.8
02/20/2019	31.15	31.65	30.55	30.95
02/21/2019	31	31.8	30.35	30.85
02/22/2019	31.1	32.95	30.75	32.7
02/25/2019	33.4	33.5	32.3	32.95
02/26/2019	32.75	33.25	30.55	32.9
02/27/2019	33.25	34.5	32.55	32.9
02/28/2019	33	33.5	32.65	33.05
03/01/2019	33.1	35.3	33.1	34.2
03/05/2019	34.25	37.4	34.1	36.25
03/06/2019	36.75	37.45	35	35.4
03/07/2019	36	36.45	34.95	35.6
03/08/2019	35.6	35.95	34.7	35
03/11/2019	35.4	36.25	35.15	36.15
03/12/2019	36.5	40.7	36.4	39.1
03/13/2019	39.3	41.6	38.4	39.75
03/14/2019	40.2	40.3	38.25	38.55
03/15/2019	38.9	39.6	37.3	37.8
03/18/2019	38.25	38.45	36.45	37.4
03/19/2019	37.4	38	37	37.1
03/20/2019	37	37.25	36.2	36.45
03/22/2019	36.6	37	35.35	36
03/25/2019	35.55	35.7	34.7	35.15
03/26/2019	35.05	36.25	34.9	35.95
03/27/2019	36.1	36.7	35.15	35.55
03/28/2019	35.6	36.4	35.25	35.85
03/29/2019	35.95	38.25	35.45	37.15
04/01/2019	37.55	39.2	37.55	38.7
04/02/2019	38.95	39.4	37.6	37.75
04/03/2019	37.75	38.45	36.85	37.25
04/04/2019	37.3	37.7	36.45	36.95
04/05/2019	37	37.25	36.35	36.65
04/08/2019	36.95	37.4	36.1	36.25
04/09/2019	36.5	37.25	36	37
04/10/2019	36.9	38.1	36.35	36.95
04/11/2019	37	37.3	35.7	36
04/12/2019	36.35	37.45	36.2	37
04/15/2019	37.3	37.75	37.15	37.45
04/16/2019	37.6	44.9	37.6	44.5
04/18/2019	44.9	48.05	41.3	45
04/22/2019	44.4	46.95	43.65	44.75
04/23/2019	44.6	46.15	43.85	44.2
04/24/2019	44.4	45.45	44.3	44.7
04/25/2019	44.75	45.1	43.5	43.8
04/26/2019	43.55	44	42.5	43
04/30/2019	42.95	43	39.65	40.05
05/02/2019	40	44	39.3	41.8
05/03/2019	41.9	43.65	41.5	41.9
05/06/2019	41.4	41.55	39.95	40.2
05/07/2019	40.5	41.65	39.1	39.45
05/08/2019	39.85	40	37.8	38.05
05/09/2019	38.25	39.5	37.45	39.15
05/10/2019	39.7	40	38.7	39.1
05/13/2019	39.35	40	37.65	37.8
05/14/2019	37.6	37.95	37.15	37.7
05/15/2019	38.1	39.85	37.1	37.5
05/16/2019	37.5	37.5	35.6	36.6
05/17/2019	37	37.85	36.6	37.4
05/20/2019	41	43.9	41	43.1
05/21/2019	44.1	45.2	43.1	43.35
05/22/2019	44.2	44.25	42.45	43.95
05/23/2019	46	47.4	43.05	43.4
05/24/2019	44	44.3	41.5	42.3
05/27/2019	42.55	44	42.3	43.15
05/28/2019	43.5	46.6	43.05	45
05/29/2019	45.2	46	44.2	44.7
05/30/2019	44.9	45.2	44.25	44.6
05/31/2019	44.8	45	41.95	43.3
06/03/2019	43.55	45.1	42.05	44.1
06/04/2019	43.9	46.15	43.6	45.2
06/06/2019	45.65	45.9	44.15	44.35
06/07/2019	44.45	44.75	43	43.25
06/10/2019	43.95	44.1	42.8	42.9
06/11/2019	42.9	43.15	42	42.55
06/12/2019	42.95	43.7	42.95	43.15
06/13/2019	43.3	43.7	42.1	43.4
06/14/2019	43.2	44.1	42.5	42.6
06/17/2019	42.3	43.05	41.35	41.65
06/18/2019	41.65	42.3	40.3	40.8
06/19/2019	40.8	41.9	38.6	39.75
06/20/2019	40.9	42	40.3	40.95
06/21/2019	41.25	42.15	40.6	41.25
06/24/2019	41.6	41.65	40.45	41.15
06/25/2019	40.75	41.95	40.75	41.35
06/26/2019	41.5	41.8	41.1	41.5
06/27/2019	41.6	43.25	41.4	42.35
06/28/2019	42.8	45.75	42.6	44.4
07/01/2019	44.95	46.1	44.45	45.5
07/02/2019	45.75	52.15	45.65	50.2
07/03/2019	50.75	54	50.5	52
07/04/2019	52.5	53.4	50.25	51.05
07/05/2019	51.45	52.2	46.8	47.6
07/08/2019	47	47	44	44.85
07/09/2019	44.7	51.8	43.25	49.6
07/10/2019	50.2	53	48.1	49.1
07/11/2019	49.55	50.7	48.25	49.45
07/12/2019	49.75	50.8	49	49.55
07/15/2019	49.9	51.1	48.1	48.5
07/16/2019	48.9	49.85	48	49.2
07/17/2019	49.4	50	48.2	48.45
07/18/2019	48.3	49.75	46.95	47.5
07/19/2019	48	48.15	45.2	45.8
07/22/2019	45.5	47.45	44.7	46.8
07/23/2019	46.9	49.35	46.7	48.8
07/24/2019	49.4	49.5	48.25	48.45
07/25/2019	48.35	49.4	48.35	48.8
07/26/2019	48.8	50.35	48.2	49.6
07/29/2019	49.05	50.05	48.55	48.8
07/30/2019	49	49.2	46	46.4
07/31/2019	45.6	47.8	45.4	46.8
08/01/2019	46	47.75	45.1	45.6
08/02/2019	45.4	48.15	45	46.85
08/05/2019	46.1	47.7	45.1	45.8
08/06/2019	45.95	48.15	45.5	47.5
08/07/2019	47.65	49.35	47.2	47.8
08/08/2019	48.5	49.4	46.7	47.35
08/09/2019	47.45	48.1	46.05	46.4
08/13/2019	47	47.4	45.9	46.5
08/14/2019	46.5	47	46.3	46.6
08/16/2019	45.2	47.65	45.2	46.85
08/19/2019	47.3	47.4	46.1	46.35
08/20/2019	46.3	46.65	45.4	45.8
08/21/2019	45.9	45.9	43.8	44.1
08/22/2019	43.6	44.5	43.2	43.5
08/23/2019	43	44	42.75	43.85
08/26/2019	45	45	42.5	43.65
08/27/2019	43.55	45.5	43.5	44.95
08/28/2019	45	45.2	43.5	44.05
08/29/2019	44.15	44.3	43	43.4
08/30/2019	46	47.85	45.5	46.4
09/03/2019	46	46.2	43.5	44.45
09/04/2019	44.8	44.8	43.5	43.85
09/05/2019	44.15	45.9	44.15	45.05
09/06/2019	45.25	45.8	44.75	45.1
09/09/2019	45.45	45.9	45	45.5
09/11/2019	45.55	49.1	45.5	48.3
09/12/2019	49.05	50.25	48.4	48.9
09/13/2019	49.25	50.6	48	50.25
09/16/2019	49.95	57.5	49.85	55.55
09/17/2019	55.9	57.2	53.35	54.85
09/18/2019	55.6	55.7	52	53.05
09/19/2019	53.1	53.3	48.85	50.15
09/20/2019	50.5	53.4	49.2	51.6
09/23/2019	52.5	54.5	51.7	52.2
09/24/2019	52	53.5	51.3	52.7
09/25/2019	52.6	53.85	51.4	52.55
09/26/2019	52.6	60.45	52.1	59.15
09/27/2019	59.15	60.05	56	57.35
09/30/2019	57.55	61.45	55.8	58.25
10/01/2019	58.75	59.3	55.9	56.5
10/03/2019	56.7	63.25	55	61.2
10/04/2019	61.85	66	61.2	65.15
10/07/2019	65.45	68.7	62.6	68.05
10/09/2019	68.3	74.3	67.5	71.45
10/10/2019	71.4	74.5	70.55	73.8
10/11/2019	74.6	79.35	74.2	78.75
10/14/2019	79.45	81.25	72.2	79.15
10/15/2019	79.8	81.2	77.75	79.95
10/16/2019	80.6	81	79.3	80.25
10/17/2019	80.45	92.9	80.25	88.85
10/18/2019	89	93	88	89.6
10/22/2019	90	91.25	84	86.6
10/23/2019	86.55	89.8	85	86.65
10/24/2019	87.35	87.75	85.1	86.15
10/25/2019	85.9	93.1	85	90.2
10/29/2019	90.35	92.7	87.1	89.5
10/30/2019	89.6	92	89.5	89.9
10/31/2019	90.55	91.75	88.6	89.7
11/01/2019	90.25	91	88.1	89.95
11/04/2019	89.7	95.85	89.6	92.65
11/05/2019	93.2	93.6	90.1	90.7
11/06/2019	90	92.2	89.15	90.3
11/07/2019	90.4	91.2	88.3	88.7
11/08/2019	88.8	89.6	83.6	86.7
11/11/2019	86.8	95.25	85.2	93.85
11/13/2019	95	99.8	94	96
11/14/2019	96.7	98.5	93.5	95.05
11/15/2019	95.4	96.7	94.5	95.5
11/18/2019	95.95	96	93.65	94.05
11/19/2019	94.05	97.6	92	96.2
11/20/2019	96.8	100.9	95.6	98.75
11/21/2019	98.65	99.2	96.3	97
11/22/2019	97.45	106.7	95.3	106.7
11/25/2019	107.7	117.3	106.7	114.3
11/26/2019	114.5	118.85	110.85	115.15
11/27/2019	115.8	126.65	115.4	125.9
11/28/2019	127.25	132.15	127.25	132.15
11/29/2019	136	138.75	132.35	137.1
12/02/2019	138	138.7	130.25	131.3
12/03/2019	132	132	124.75	124.75
12/04/2019	119.55	130.95	118.55	128.55
12/05/2019	129	133.95	128.6	129.95
12/06/2019	129.6	131.25	123.5	126.4
12/09/2019	125.3	126.25	121.05	124.65
12/10/2019	124.35	129	123.65	126.9
12/11/2019	128	133.2	127.2	132.55
12/12/2019	134.2	135.5	129.15	131.9
12/13/2019	131.9	135.5	131.5	132.65
12/16/2019	133.3	137.9	132.7	134.4
12/17/2019	135	137	134.55	135.55
12/18/2019	136.3	137.3	134	135.1
12/19/2019	134.95	135.45	133.05	134.25
12/20/2019	134.75	136.4	134.1	135.1
12/23/2019	135.1	141.85	134.75	141.85
12/24/2019	146.45	148.9	145.1	148.9
12/26/2019	156.3	156.3	156.25	156.3
12/27/2019	159.4	164.1	149.25	151
12/30/2019	153.7	158.55	152.45	158.55
12/31/2019	166.45	166.45	161.1	166.45

Menu

Create your free account now!

ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2019 Historical Chart

Average

Low

High