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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,106.487
CLOSE 2,098.451

Low

LOW 1,336.9

High

HIGH 3,050
DATEOPENHIGHLOWCLOSE
01/03/20221,3401,356.21,336.91,346.9
01/04/20221,3571,3751,3401,366.7
01/05/20221,366.71,408.31,366.71,399.65
01/06/20221,4001,419.81,379.651,409.8
01/07/20221,427.81,4291,4031,423.1
01/10/20221,4051,4531,4051,438.9
01/11/20221,4481,582.751,4321,567.95
01/12/20221,5991,6671,5671,647.55
01/13/20221,6501,684.41,5881,661.8
01/14/20221,6571,720.51,637.051,697.95
01/17/20221,706.451,8541,698.41,835.3
01/18/20221,8501,923.91,828.51,900.1
01/19/20221,9301,9501,905.051,938.45
01/20/20221,948.151,979.31,9451,966.7
01/21/20221,9731,986.751,8751,934.55
01/24/20221,946.251,946.251,837.851,837.85
01/25/20221,782.71,929.71,7461,929
01/27/20221,9001,964.71,885.051,910.25
01/28/20221,9451,9571,904.951,938.4
01/31/20221,9571,964.91,863.91,877.85
02/01/20221,9281,9591,8831,904
02/02/20221,919.21,939.251,8701,916.3
02/03/20221,9151,9251,8811,912.55
02/04/20221,912.551,958.51,902.451,950.35
02/07/20221,9702,051.21,966.052,024.65
02/08/20222,0352,0501,8561,928
02/09/20221,932.21,941.51,891.551,919.8
02/10/20221,9291,9451,8881,907.95
02/11/20221,915.61,917.351,8751,907.6
02/14/20221,8751,8951,804.851,862.15
02/15/20221,852.51,903.951,7801,889.5
02/16/20221,9151,9691,894.251,931.75
02/17/20221,9502,094.81,933.252,047.6
02/18/20222,0602,1252,0012,041.85
02/21/20222,0412,0411,9411,955.9
02/22/20221,8501,994.81,8501,971.95
02/23/20221,9822,053.151,9711,987.35
02/24/20221,8991,9241,8001,849.75
02/25/20221,8751,9561,8751,923.5
02/28/20221,899.91,9241,8311,843.4
03/02/20221,8061,8991,800.051,882.55
03/03/20221,9301,9971,916.21,950.9
03/04/20221,947.91,9501,8851,894.3
03/07/20221,8501,879.51,784.11,803.75
03/08/20221,849.651,873.751,7511,783.95
03/09/20221,8251,8491,8101,828.75
03/10/20221,864.71,9151,853.21,881.85
03/11/20221,897.91,897.91,850.251,860.05
03/14/20221,860.051,872.851,801.251,822.4
03/15/20221,840.71,8501,7851,798.75
03/16/20221,8351,8431,810.81,833.65
03/17/20221,8701,9501,825.71,901.2
03/21/20221,939.81,9481,863.51,876.05
03/22/20221,8601,9051,8551,877.45
03/23/20221,884.41,941.91,877.51,921.4
03/24/20221,8871,9241,8871,911.4
03/25/20221,928.51,947.41,8951,921.25
03/28/20221,932.951,940.651,895.451,930.85
03/29/20221,935.21,9471,9041,923.3
03/30/20221,9362,039.81,776.251,857.15
03/31/20221,8901,9401,876.251,914.7
04/01/20221,935.551,965.451,907.21,945.1
04/04/20221,9782,139.61,941.252,110.45
04/05/20222,152.72,209.952,1222,189.8
04/06/20222,2102,2502,1582,197.4
04/07/20222,2182,329.752,084.852,166
04/08/20222,2302,368.92,211.12,321.85
04/11/20222,4152,786.22,3902,665.15
04/12/20222,8402,9552,725.52,792.4
04/13/20222,8802,9502,775.42,864.3
04/18/20222,8503,011.92,6522,970.5
04/19/20223,0353,0502,7502,911.95
04/20/20222,966.552,990.052,762.32,810.85
04/21/20222,8592,8702,7502,811.5
04/22/20222,8302,979.52,8102,882.8
04/25/20222,825.152,858.82,8002,824
04/26/20222,8612,9762,8502,952.45
04/27/20222,9552,9552,821.52,841.65
04/28/20222,897.82,945.852,832.22,912.2
04/29/20222,9353,0002,844.82,882.8
05/02/20222,8602,8952,8092,830.35
05/04/20222,8002,8002,628.552,671.35
05/05/20222,7442,8902,7252,845.9
05/06/20222,813.92,9552,7402,874.8
05/09/20222,805.12,8402,6752,706.4
05/10/20222,6962,739.42,461.052,486.7
05/11/20222,5352,7102,486.72,648.05
05/12/20222,7002,7202,4022,436.8
05/13/20222,4362,5452,105.552,171.55
05/16/20222,2342,349.92,2202,281.7
05/17/20222,3562,3602,2112,285.8
05/18/20222,3322,4372,2872,396.1
05/19/20222,3152,3452,268.252,317.5
05/20/20222,3882,409.752,2572,273.65
05/23/20222,2992,324.92,231.052,248.35
05/24/20222,2692,274.752,1142,136.3
05/25/20222,1712,2452,1322,187.35
05/26/20222,2122,229.92,0352,164
05/27/20222,2172,2192,1402,166.45
05/30/20222,1892,216.952,125.752,151.65
05/31/20222,1402,1401,833.11,888.95
06/01/20221,828.951,889.851,7761,848.4
06/02/20221,8251,9501,8251,925.8
06/03/20221,960.81,9881,830.11,855.9
06/06/20221,8531,8531,7901,802.35
06/07/20221,8041,873.451,776.81,829.25
06/08/20221,848.71,858.851,7951,801.9
06/09/20221,8091,8371,790.31,812.65
06/10/20221,7961,814.851,7261,757.6
06/13/20221,728.751,8401,703.551,798.7
06/14/20221,7901,834.81,756.051,788.75
06/15/20221,819.81,8221,7511,757.85
06/16/20221,7871,8051,680.051,711.1
06/17/20221,6811,7841,650.21,711.25
06/20/20221,708.31,7641,677.051,743.65
06/21/20221,7601,8341,7221,809.1
06/22/20221,779.11,793.61,720.051,736.1
06/23/20221,7501,809.91,7321,796.75
06/24/20221,8101,867.51,802.551,857.6
06/27/20221,8801,9251,875.051,917.65
06/28/20221,9091,9201,871.11,909.85
06/29/20221,880.051,946.651,861.251,901.7
06/30/20221,9081,9381,901.851,929.6
07/01/20221,9281,978.91,9021,963.65
07/04/20221,979.71,989.91,860.11,883.6
07/05/20221,9151,9151,861.41,876.4
07/06/20221,8761,9091,8701,903.7
07/07/20221,920.21,929.61,892.551,909.7
07/08/20221,926.71,9271,8931,921
07/11/20221,918.52,263.651,910.82,207.35
07/12/20222,229.952,3742,224.152,294.75
07/13/20222,3282,3842,0852,104.75
07/14/20222,1602,1881,9312,087
07/15/20222,115.052,1752,024.22,072.65
07/18/20222,104.72,132.62,072.652,093.25
07/19/20222,0742,1182,070.552,109
07/20/20222,134.852,1462,0562,084.3
07/21/20222,0912,1272,063.152,109.75
07/22/20222,1252,1342,095.12,120.45
07/25/20222,124.852,1602,115.752,137.6
07/26/20222,1442,1482,085.252,103.65
07/27/20222,1052,114.22,0902,099.2
07/28/20222,1172,1592,110.052,143.95
07/29/20222,155.12,231.952,150.152,174.7
08/01/20222,1902,290.952,170.82,273.7
08/02/20222,285.12,317.852,250.22,296.15
08/03/20222,3002,311.652,1692,204.6
08/04/20222,234.752,277.752,160.052,190.95
08/05/20222,201.652,209.852,0702,106.2
08/08/20222,108.52,1832,106.252,165.2
08/10/20222,184.92,1982,1512,164.95
08/11/20222,1802,194.852,155.052,164.9
08/12/20222,1702,1952,152.152,176
08/16/20222,188.852,227.82,174.152,218.2
08/17/20222,223.32,256.452,207.152,227.05
08/18/20222,227.72,343.72,2012,296.35
08/19/20222,3152,4842,3152,411.35
08/22/20222,4502,5602,442.12,519.75
08/23/20222,5472,5722,3472,412.9
08/24/20222,4122,412.92,2942,358.85
08/25/20222,3582,432.952,316.62,368.3
08/26/20222,3922,429.72,376.052,392.75
08/29/20222,3002,3752,265.42,337.85
08/30/20222,372.452,4502,365.052,436.2
09/01/20222,431.52,431.52,375.12,393.1
09/02/20222,424.852,446.92,350.352,383.1
09/05/20222,402.52,416.852,3432,353.8
09/06/20222,379.92,411.352,362.12,374.9
09/07/20222,372.52,404.92,338.852,346.95
09/08/20222,3702,3782,3162,334.05
09/09/20222,3682,377.952,301.552,315.9
09/12/20222,3312,365.852,316.152,355.95
09/13/20222,387.852,3902,313.12,335.65
09/14/20222,2002,3332,2002,293.6
09/15/20222,3152,358.42,289.552,343.9
09/16/20222,3332,344.752,290.32,316.6
09/19/20222,3262,368.62,292.32,346.35
09/20/20222,370.42,4302,357.052,399.95
09/21/20222,409.72,4372,312.12,362.8
09/22/20222,369.92,3892,3252,363.6
09/23/20222,3642,3782,3052,323.85
09/26/20222,299.82,299.82,1812,210.35
09/27/20222,230.952,269.852,126.452,146.3
09/28/20222,1142,143.82,0402,051.05
09/29/20222,103.852,1381,986.152,004.05
09/30/20222,003.92,404.851,995.22,260.8
10/03/20222,263.852,288.82,0062,074.05
10/04/20222,1542,235.952,037.52,134.2
10/06/20222,162.952,2282,155.22,201.7
10/07/20222,2092,218.12,1722,204.15
10/10/20222,184.22,184.751,763.352,155.9
10/11/20222,1902,1992,112.12,128.8
10/12/20222,147.82,167.82,088.052,099.1
10/13/20222,1152,1152,071.12,083.35
10/14/20222,154.952,154.952,0002,033.15
10/17/20222,044.12,1982,0352,154.45
10/18/20222,184.42,215.42,1352,153.75
10/19/20222,1692,181.752,1052,119.8
10/20/20222,1012,1512,0902,138.9
10/21/20222,149.62,164.52,075.252,105.3
10/25/20222,129.92,141.252,071.22,079.9
10/27/20222,097.152,1392,090.42,117.6
10/28/20222,1232,1242,073.22,098.55
10/31/20222,109.052,1212,0812,102.9
11/01/20222,1082,1302,086.42,121.25
11/02/20222,1292,1482,1112,137.05
11/03/20222,127.052,131.852,0952,106.7
11/04/20222,106.72,129.72,0952,121.25
11/07/20222,1272,1842,1272,165.7
11/09/20222,1742,258.82,163.62,215.5
11/10/20222,2252,245.352,1552,176
11/11/20222,2072,237.92,177.22,196.7
11/14/20222,2002,2002,1602,178.55
11/15/20222,1852,212.12,171.152,196.95
11/16/20222,1972,1972,090.052,110.15
11/17/20222,117.652,1302,0902,102.6
11/18/20222,113.152,1222,0412,085.4
11/21/20222,084.92,084.91,993.32,003.3
11/22/20222,013.352,020.451,9801,986.1
11/23/20221,999.952,0501,9872,036.5
11/24/20222,048.82,0692,026.52,043.05
11/25/20222,0492,049.61,991.552,023.95
11/28/20222,0342,0341,9751,990.7
11/29/20222,0002,0301,991.32,012.05
11/30/20222,0192,143.952,0002,116.5
12/01/20222,131.552,148.42,092.62,113.55
12/02/20222,1132,1172,0512,062.3
12/05/20222,0722,0722,021.852,042.1
12/06/20222,0422,077.82,024.452,063.3
12/07/20222,0622,0672,0252,032.7
12/08/20222,042.92,0632,035.552,052.7
12/09/20222,0632,0652,0152,053.45
12/12/20222,0302,0532,012.12,024.05
12/13/20222,034.22,0512,0122,021.4
12/14/20222,026.42,039.32,0112,018.15
12/15/20222,0172,034.852,0102,024.9
12/16/20222,012.72,0702,0002,044.25
12/19/20222,0512,070.92,0222,062.05
12/20/20222,0602,0692,0282,061.65
12/21/20222,070.952,074.951,919.051,968.25
12/22/20221,9802,017.51,9301,980.75
12/23/20221,9701,9701,7821,809.05
12/26/20221,809.051,910.71,7551,876.85
12/27/20221,8901,929.951,883.251,908.7
12/28/20221,908.71,9431,8771,897.85
12/29/20221,8911,9381,8651,910.25
12/30/20221,9301,9961,9101,931.8