Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Green Energy Limited logo
ADANIGREEN.NS
Adani Green Energy Limited
09:59:59
1502.4 ₹
0.0000 (%0.00)
Previous Close: 1506.8
Day Low₺1493.1
Day High₺1527
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 453.4086
CLOSE 454.9799

Low

LOW 111.9

High

HIGH 1,220
DATEOPENHIGHLOWCLOSE
01/01/2020169.35174.75168.1174.75
01/02/2020179.15183.45177.55183.45
01/03/2020187.8192.6183192.6
01/06/2020200202.2185.55200.6
01/07/2020208210.6203210.6
01/08/2020215.8221.1214.45221.1
01/09/2020232.15232.15232.15232.15
01/10/2020243.75243.75220.55220.55
01/13/2020209.55209.55209.55209.55
01/14/2020199.1199.1199.1199.1
01/15/2020189.15189.15189.15189.15
01/16/2020179.7179.7179.7179.7
01/17/2020175.1188.65172.3188.65
01/20/2020198.05198.05185198.05
01/21/2020199207192202.25
01/22/2020204208.95194.55197.65
01/23/2020199.2199.9190192.2
01/24/2020187.5194.9182.6190.25
01/27/2020189194.1186.5190.75
01/28/2020191.5196.5186.1187.65
01/29/2020188191185.05186.3
01/30/2020186.9187.9177.65180.45
01/31/2020182.5189.45176.85189.45
02/01/2020192.8197.9183.15186.85
02/03/2020186.85196.15186196.15
02/04/2020201.9205.95190.1198
02/05/2020196203.8190.8193.25
02/06/2020193202.9190.5202.9
02/07/2020208.95213206.25213
02/10/2020219.9221.65207213.35
02/11/2020215.9217208.15211.25
02/12/2020212.1213.45204.85207.65
02/13/2020208208.95198199.95
02/14/2020201209.9201206.8
02/17/2020208.4208.4198198.35
02/18/2020200.8200.8188.45189.25
02/19/2020191.9198.7191.75197.85
02/20/2020197.85198.15193194.85
02/24/2020191.45191.45185.2185.9
02/25/2020184.75188.8178.15180.55
02/26/2020175.55177.85171.55171.55
02/27/2020165.3167.95163163
02/28/2020154.85160154.85154.95
03/02/2020156.6162.65150156.05
03/03/2020162.9163157159.5
03/04/2020159.25159.5151.55152
03/05/2020151.55158.75145.45152.5
03/06/2020144.9147.2144.9144.9
03/09/2020137.7137.8137.7137.7
03/11/2020131.1136.4130.85130.85
03/12/2020124.35124.35124.35124.35
03/13/2020118.15130.55118.15123.4
03/16/2020120128117.25117.7
03/17/2020115123.55111.9123.4
03/18/2020125.1129.55124129.4
03/19/2020125135.85122.95135.65
03/20/2020142.4142.4138.4142.35
03/23/2020135.25138.95135.25135.25
03/24/2020128.5141.8128.5141.3
03/25/2020140148.35136.95148.1
03/26/2020154155.4144.25152.1
03/27/2020154.5157144.5148.75
03/30/2020142.1148.3141.35146.95
03/31/2020147.3154.25146.95153.25
04/01/2020155.5159151152.9
04/03/2020152.9154.85150.45151.9
04/07/2020153.5159.45151.55158.95
04/08/2020166.85166.85162166.45
04/09/2020172.4174.75166.25174.75
04/13/2020180183.45167.05183.35
04/15/2020188190.95184187.8
04/16/2020182.3195182.3193.85
04/17/2020199201197198.95
04/20/2020200.05204.9197200.75
04/21/2020191195.9190.75191.3
04/22/2020191.2198184.75197.2
04/23/2020202.8202.8196200
04/24/2020199.1199.1194.9195.95
04/27/2020193201192200.65
04/28/2020201204.65198.1203.65
04/29/2020205209.4202.35207.95
04/30/2020211.1212.85208210.45
05/04/2020199.95218199.95209.55
05/05/2020215216209.05210.8
05/06/2020211214.2205.3211.85
05/07/2020207.45213206.5210.55
05/08/2020211213.5208212.25
05/11/2020214.85222.85211222.6
05/12/2020222229.9219.1226.05
05/13/2020233235.95228231
05/14/2020229.4232.8220.55228.55
05/15/2020228.6231.5225.7230.25
05/18/2020229235218.75229.25
05/19/2020230235.05230233.65
05/20/2020231235.5227234.7
05/21/2020233.95244.35233235.1
05/22/2020237242232239.65
05/26/2020240243.95236.5239.9
05/27/2020240243.2237.05242.6
05/28/2020242.6251.7240.3246
05/29/2020246249.8246248.6
06/01/2020253.9261251.5260.75
06/02/2020269273.75264.05273.75
06/03/2020287.4287.4261.2273.85
06/04/2020274.9282.6263.5274
06/05/2020274286271.15284.25
06/08/2020288.35298.45283.2297.75
06/09/2020312.6312.6308.9312.6
06/10/2020328.2328.2328.2328.2
06/11/2020344.6344.6315.3332.05
06/12/2020315.45339.95315.45336.4
06/15/2020344.85351338346.15
06/16/2020360.2363.45350363.45
06/17/2020371.5381.6370381.6
06/18/2020400.65400.65391.1400.65
06/19/2020419.95420.65413.65420.65
06/22/2020441.65441.65439441.65
06/23/2020463.7463.7455.25463.6
06/24/2020486.75486.75440.45440.45
06/25/2020418.45418.45418.45418.45
06/26/2020397.55397.55397.55397.55
06/29/2020377.7377.7377.7377.7
06/30/2020358.85358.85358.85358.85
07/01/2020340.95340.95340.95340.95
07/02/2020323.95357.95323.95357.95
07/03/2020375.8375.8375.8375.8
07/06/2020394.55394.55362.25394.55
07/07/2020400.4414.25376413.75
07/08/2020410424.85393.1393.1
07/09/2020385393373.45373.6
07/10/2020365384.45356.65371.05
07/13/2020381382.65361.6364.75
07/14/2020364364.75346.75348.1
07/15/2020348365.5346.15354.55
07/16/2020353359.95338.05348.3
07/17/2020352.3354.75344.3347.3
07/20/2020349362.9348349.95
07/21/2020352.1354.5345347.35
07/22/2020345346.95332.55336
07/23/2020337.4340320320.3
07/24/2020315336.3305.6336.3
07/27/2020345.95353.1325.25342.2
07/28/2020344.6344.6336338.05
07/29/2020338345.75333.5338.4
07/30/2020338.35350.95338.35341.45
07/31/2020340.05348.9338340.65
08/03/2020342347335.6339.8
08/04/2020339.15347.7339.15343.2
08/05/2020344.9348.8341.9342.95
08/06/2020342.95347.95340.1341.6
08/07/2020343375.75342370.45
08/10/2020384388.5370.75373.5
08/11/2020373376.6360360.65
08/12/2020353.15369.8351.65362.5
08/13/2020363.75369.25361362.15
08/14/2020362.3367.8351357.6
08/17/2020358.75370358367.25
08/18/2020367.25375365.85373.55
08/19/2020376.75384.3368.65371
08/20/2020370.5380365375.4
08/21/2020378.45384.4375.4376.55
08/24/2020379.75414.2378.25414.2
08/25/2020424.4435400.05424.7
08/26/2020420.55439.3420.1427.65
08/27/2020431.5442.75424.55432.75
08/28/2020436.1472.5436462.3
08/31/2020463.6497.3425452.75
09/01/2020454.1498454.1494.65
09/02/2020508.95544.1503.6544.1
09/03/2020562.95571.3558.05571.3
09/04/2020542.75542.75542.75542.75
09/07/2020530.05569.85515.65553.1
09/08/2020560577.8543.1564.4
09/09/2020542.5592.6536.2590.05
09/10/2020600619.5569.95579.75
09/11/2020588608.7577608.65
09/14/2020625639.05618638.9
09/15/2020654670.8645.9670.8
09/16/2020692.9697.9643675.55
09/17/2020670674653.4666.75
09/18/2020687.95687.95642.25665.6
09/21/2020680.05686.9646651.75
09/22/2020636647619.2619.2
09/23/2020630630588.25588.25
09/24/2020558.85617.65558.85616.95
09/25/2020647.75647.75620.9647.75
09/28/2020680.1680.1680.1680.1
09/29/2020714.1714.1714.1714.1
09/30/2020749.8749.8700737.6
10/01/2020754756.9715747.1
10/05/2020769.6770741.1749.45
10/06/2020749.5752725735.9
10/07/2020720730699.15699.3
10/08/2020698.5725666.6696.15
10/09/2020695.8713680.1683.95
10/12/2020683.95702660671.55
10/13/2020671705.1661.1705.1
10/14/2020719735705.1725.45
10/15/2020730.7735.8698.05704.25
10/16/2020710718.95700705.35
10/19/2020711.2717.95695702.8
10/20/2020694.95707.6685688.7
10/21/2020690713.9678692.35
10/22/2020685.5726.95685726.95
10/23/2020734.8734.8712.2720.3
10/26/2020720722.8701.1704.7
10/27/2020720.05739.9717.05739.9
10/28/2020776.85776.85776.8776.85
10/29/2020755815.65755815.65
10/30/2020834856.4831.25856.4
11/02/2020860899.2835.15859.2
11/03/2020881893.95816.25830.4
11/04/2020834.4862.7823840.9
11/05/2020812.5868812854.6
11/06/2020855875855860
11/09/2020879903866.1899.35
11/10/2020914.95919854.4854.85
11/11/2020868897.55865.1897.55
11/12/2020914942.4903.1942.35
11/13/2020949989.45943989.35
11/17/20201,028.951,0591,021.051,058.45
11/18/20201,068.71,0981,032.051,080.95
11/19/20201,080.951,089.91,0501,083.5
11/20/20201,0511,137.651,0501,134.55
11/23/20201,1551,191.251,150.11,180.3
11/24/20201,203.41,2201,1801,205.15
11/25/20201,205.151,205.151,144.91,144.9
11/26/20201,087.71,143.851,087.71,104.45
11/27/20201,1051,159.651,072.81,136.4
12/01/20201,133.91,1561,082.351,134.7
12/02/20201,1401,1551,1121,146
12/03/20201,1541,159.91,140.11,145
12/04/20201,1501,1591,1251,129.75
12/07/20201,1351,1401,073.31,106.25
12/08/20201,1091,123.11,0881,098.65
12/09/20201,1001,1101,0501,070.1
12/10/20201,064.71,0671,0301,036.7
12/11/2020990.051,0579851,041.5
12/14/20201,0191,028.1995.11,010.8
12/15/20201,0091,0201,000.251,013.65
12/16/20201,019.751,029.91,011.11,019.4
12/17/20201,023.91,059.41,013.751,041.55
12/18/20201,058.41,058.41,0011,016.15
12/21/20201,004.81,0409711,020.3
12/22/20209921,0409761,029.9
12/23/20201,0351,0501,012.11,044.95
12/24/20201,0581,0591,0211,036.2
12/28/20201,036.21,044.851,025.651,038
12/29/20201,0401,047.251,0261,038.7
12/30/20201,039.91,0601,0281,052.95
12/31/20201,0701,0901,0411,052.6