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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,146.1265
CLOSE 1,143.6105

Low

LOW 874.8

High

HIGH 1,474.85
DATEOPENHIGHLOWCLOSE
01/01/20211,079.91,079.91,053.051,065.95
01/04/20211,088.41,0901,071.21,082.25
01/05/20211,070.21,106.91,0651,096.45
01/06/20211,1001,1111,0801,107.25
01/07/20211,113.71,1141,051.91,063.1
01/08/20211,0711,0761,009.951,014.9
01/11/20211,020.951,025.95964.2968.3
01/12/2021980990.2921924.15
01/13/2021930935.4900.1922.15
01/14/2021925.95968.25925.05968.25
01/15/20211,016.651,016.65939.2947.75
01/18/2021945980920.1949.75
01/19/2021978.85997.2966.5992.85
01/20/2021994.651,026.5978.351,020.15
01/21/20211,021.751,0561,016.51,048.8
01/22/20211,047.81,065.451,0351,047.85
01/25/20211,0551,0641,0051,031.1
01/27/20211,030.21,0501,020.81,028.55
01/28/20211,016.51,0391,016.51,032.9
01/29/20211,035.61,050981.31,004.9
02/01/20211,0181,040.51,005.651,024.25
02/02/20211,033.51,046.951,0141,031.95
02/03/20211,041.251,043.71,017.21,026.7
02/04/20211,047.951,0781,0351,078
02/05/20211,1011,1311,053.751,077.15
02/08/20211,0701,097.21,055.21,063.45
02/09/20211,0681,1161,031.051,086.05
02/10/20211,0761,097.91,0601,080.45
02/11/20211,0801,0901,0511,074.6
02/12/20211,064.951,081.71,0521,068.95
02/15/20211,0681,079.951,0371,062.85
02/16/20211,0501,1131,0491,078.3
02/17/20211,0851,1271,051.051,104.25
02/18/20211,1001,129.41,085.51,109.5
02/19/20211,109.81,1281,069.051,117.7
02/22/20211,1031,152.051,1031,141.45
02/23/20211,161.21,198.51,1611,196.2
02/24/20211,209.71,209.71,1591,169.35
02/25/20211,174.61,1921,117.451,128.55
02/26/20211,1251,184.951,101.551,159.85
03/01/20211,1701,1701,130.151,141
03/02/20211,1551,1751,1341,164.85
03/03/20211,178.91,1901,162.051,176.3
03/04/20211,1761,1981,1651,184.65
03/05/20211,178.91,2061,1621,172.75
03/08/20211,1781,1851,162.251,171.6
03/09/20211,179.951,179.951,1351,166.2
03/10/20211,165.51,192.11,165.51,185.65
03/12/20211,2001,2001,154.21,160.6
03/15/20211,1791,2051,135.251,193.1
03/16/20211,209.91,244.41,206.31,219.8
03/17/20211,229.851,2401,158.851,164.3
03/18/20211,179.41,1831,120.11,135.85
03/19/20211,129.91,192.61,081.11,192.6
03/22/20211,252.21,252.21,234.951,252.2
03/23/20211,3091,314.81,2821,313.65
03/24/20211,297.21,3401,2681,291.35
03/25/20211,3001,3001,226.81,226.8
03/26/20211,2151,2601,178.21,212.35
03/30/20211,216.051,2301,151.751,157.65
03/31/20211,157.651,157.651,099.81,104.85
04/01/20211,104.91,160.051,104.91,160.05
04/05/20211,1651,2101,125.051,164.2
04/06/20211,175.91,2091,170.11,194.45
04/07/20211,2151,223.51,1641,196.2
04/08/20211,1771,196.151,1601,165.5
04/09/20211,179.81,1851,1301,142.75
04/12/20211,129.951,129.951,085.651,085.65
04/13/20211,085.41,1381,035.151,116.05
04/15/20211,115.951,1441,085.41,122.7
04/16/20211,122.71,1481,0991,108.6
04/19/20211,0881,1081,053.21,056.35
04/20/20211,0601,0861,0371,043.95
04/22/20211,043.951,0541,0081,030.45
04/23/20211,0271,064.951,0271,052.4
04/26/20211,060.351,062.951,0451,049.25
04/27/20211,0641,0641,044.051,054.6
04/28/20211,0651,0651,044.61,054.7
04/29/20211,0601,0651,0491,055.75
04/30/20211,040.91,048.61,0111,018.95
05/03/20211,0151,044.79901,036.5
05/04/20211,0501,0631,0351,045.1
05/05/20211,0591,080.81,047.351,064.55
05/06/20211,083.951,1081,0721,099.6
05/07/20211,1201,125.41,083.71,102.9
05/10/20211,1101,1201,098.051,102.85
05/11/20211,0941,0941,071.051,077.95
05/12/20211,0771,084.81,032.21,049.8
05/14/20211,0691,097.71,050.51,088.05
05/17/20211,142.451,142.451,142.451,142.45
05/18/20211,199.551,199.551,181.151,198.75
05/19/20211,2441,258.651,1561,243.65
05/20/20211,2741,284.751,240.11,268.85
05/21/20211,2851,320.51,2721,299.2
05/24/20211,3171,364.151,3001,360.95
05/25/20211,3901,3901,301.11,314.25
05/26/20211,3251,333.91,248.551,264.6
05/27/20211,289.71,304.91,225.31,266.6
05/28/20211,2731,2891,2351,238.95
05/31/20211,2601,285.951,242.251,268.2
06/01/20211,2701,2801,2491,271.05
06/02/20211,2751,318.451,2751,299.8
06/03/20211,3231,3231,281.11,286.9
06/04/20211,305.21,3081,271.251,277.25
06/07/20211,294.41,294.41,2631,264.85
06/08/20211,2781,2781,242.51,267.55
06/09/20211,2701,2701,2281,239.15
06/10/20211,2501,2601,2081,233.5
06/11/20211,2331,2601,1891,217.7
06/14/20211,156.851,2571,156.851,212.9
06/15/20211,2221,2251,1621,212.2
06/16/20211,171.051,2351,162.551,182.75
06/17/20211,123.651,1501,123.651,123.65
06/18/20211,067.51,0751,067.51,067.55
06/21/20211,014.21,120.91,014.21,120.9
06/22/20211,1501,176.91,1411,167.4
06/23/20211,1781,196.21,1151,166.15
06/24/20211,1251,1681,1101,139.7
06/25/20211,116.951,1701,0901,167.25
06/28/20211,167.251,1701,111.51,119.85
06/29/20211,1201,1451,100.11,126.3
06/30/20211,1201,1401,101.551,124.9
07/01/20211,124.91,128.41,068.71,068.7
07/02/20211,015.31,0631,015.31,015.3
07/05/20219661,000964.55964.55
07/06/2021916.351,012.75916.351,012.75
07/07/20211,0111,035962.151,017.05
07/08/20211,0271,0601,0011,028.65
07/09/20211,0251,0401,0011,019.4
07/12/20211,002.351,0291,0021,004.2
07/13/20211,0141,015.75979.8989.2
07/14/20211,0091,015950979.7
07/15/20219751,005960995.8
07/16/20219961,0209701,008.65
07/19/20211,0081,008970979.15
07/20/2021930.2960.95930.2945.1
07/22/2021920992.35900988.25
07/23/2021989991951.25980.25
07/26/2021975975935.1942.2
07/27/2021942.2950905914.45
07/28/2021915.5953875945.65
07/29/2021950.75955910924.3
07/30/2021930.85935878.1882.3
08/02/2021882.4900874.8876.15
08/03/2021888915877890.9
08/04/2021905915880898.15
08/05/2021910910880889.65
08/06/2021892921882910.55
08/09/2021913919890906.55
08/10/2021915921890908.4
08/11/2021908.4912875901.5
08/12/2021890920885913.7
08/13/2021902.05921902.05919.1
08/16/2021919930905925.25
08/17/2021927940927936.85
08/18/2021950955929.05942.5
08/20/2021938.95938.95925935.85
08/23/2021935953914933.65
08/24/2021936977933.65949.7
08/25/2021954997.15954997.15
08/26/20211,0401,0471,017.11,046.45
08/27/20211,0501,0609981,049.1
08/30/20211,0401,0631,0151,060.35
08/31/20211,053.951,1001,0401,068.35
09/01/20211,0751,098.81,065.11,079.8
09/02/20211,0601,0901,0591,085.35
09/03/20211,0971,097.51,061.21,081.35
09/06/20211,0991,1351,085.21,112.75
09/07/20211,1201,1301,0801,110.05
09/08/20211,091.551,165.551,091.551,158.3
09/09/20211,1701,216.21,148.51,215.95
09/13/20211,2151,219.91,166.051,185.2
09/14/20211,1891,208.41,133.11,149.4
09/15/20211,160.51,1691,1201,126.95
09/16/20211,1371,180.251,110.451,169.65
09/17/20211,1841,1841,1201,153.25
09/20/20211,145.951,145.951,112.051,131.15
09/21/20211,1151,1271,097.251,120.7
09/22/20211,147.41,163.51,127.051,141.55
09/23/20211,1501,1601,118.751,149.2
09/24/20211,149.21,1591,125.251,151.8
09/27/20211,1571,159.51,1271,153.45
09/28/20211,1581,1601,132.251,144.5
09/29/20211,1301,149.81,111.251,138.65
09/30/20211,1391,1591,1251,146.6
10/01/20211,147.951,189.91,146.61,151.05
10/04/20211,1611,1801,152.251,176.1
10/05/20211,2031,2301,199.31,222.2
10/06/20211,231.91,264.81,203.31,214.6
10/07/20211,2251,2371,202.11,205.65
10/08/20211,219.81,2201,152.051,176.55
10/11/20211,199.31,211.21,1591,162.1
10/12/20211,1851,2201,1501,208.35
10/13/20211,208.351,2201,1801,193.5
10/14/20211,2031,212.251,196.11,206.55
10/18/20211,2211,2371,200.11,203.65
10/19/20211,2101,214.41,170.11,181.35
10/20/20211,1951,2101,122.31,179.15
10/21/20211,1901,203.951,173.11,198.95
10/22/20211,200.91,2101,1771,202.15
10/25/20211,2121,2121,148.551,202.4
10/26/20211,1881,199.81,1721,179.95
10/27/20211,1901,2111,180.11,206.1
10/28/20211,204.51,208.61,145.81,147.15
10/29/20211,1551,189.151,1061,152.85
11/01/20211,1551,178.051,1411,172.35
11/02/20211,1781,184.451,135.81,174.25
11/03/20211,1751,2201,162.41,204.5
11/08/20211,224.351,2351,2011,226
11/09/20211,2151,2351,203.051,230.8
11/10/20211,2231,232.41,206.81,228.85
11/11/20211,231.951,2481,211.51,230.8
11/12/20211,2481,292.31,237.351,292.3
11/15/20211,3301,3341,284.051,305.05
11/16/20211,3141,3291,2911,314.35
11/17/20211,3051,358.31,2941,313.5
11/18/20211,299.81,3551,292.41,345.75
11/22/20211,3581,367.91,321.251,340.95
11/23/20211,329.451,407.951,309.31,407.05
11/24/20211,4201,4291,3701,391.35
11/25/20211,394.81,418.71,3701,405.05
11/26/20211,371.051,403.91,346.051,372.55
11/29/20211,3461,364.81,303.951,352.75
11/30/20211,3491,4141,285.151,295.4
12/01/20211,2351,336.81,2351,328.6
12/02/20211,3381,3701,3171,341.6
12/03/20211,349.451,395.951,341.851,389.65
12/06/20211,398.31,4151,360.11,378.7
12/07/20211,3981,4141,3711,389.7
12/08/20211,368.051,4091,368.051,390.5
12/09/20211,4001,4101,3811,390.1
12/10/20211,3951,4101,381.351,388.9
12/13/20211,4301,474.851,365.41,385.95
12/14/20211,3881,454.851,3881,436.35
12/15/20211,4501,468.651,425.351,439.25
12/16/20211,4581,4691,395.21,402.25
12/17/20211,4051,428.451,3751,413.25
12/20/20211,4101,4101,322.551,369.5
12/21/20211,3851,406.451,377.051,383.15
12/22/20211,396.11,4101,3751,403.1
12/23/20211,4241,439.751,389.11,422.05
12/24/20211,4251,429.651,380.11,385.4
12/27/20211,388.91,392.651,370.451,375.5
12/28/20211,3861,403.851,381.751,398.8
12/29/20211,398.51,407.351,382.61,392.65
12/30/20211,385.051,396.851,2951,311.05
12/31/20211,325.11,340.81,311.051,330.25