ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2023 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 1,045.7429

CLOSE 1,040.9122

Low

LOW 439.1

High

HIGH 2,185

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	1,933.7	1,948.25	1,880	1,888.7
01/03/2023	1,902.1	1,924.5	1,881	1,892.95
01/04/2023	1,902	1,914.7	1,850	1,860.5
01/05/2023	1,869.85	1,880.9	1,835.65	1,860
01/06/2023	1,868.9	1,868.9	1,830	1,838.25
01/09/2023	1,851	1,905	1,847.05	1,891.45
01/10/2023	1,893.4	1,907.4	1,845.1	1,895.2
01/11/2023	1,904.7	1,906.3	1,864.05	1,877.15
01/12/2023	1,884.25	1,895	1,866.8	1,889.85
01/13/2023	1,894.55	1,923	1,880	1,915.65
01/16/2023	1,925.25	2,119	1,920.85	2,089.8
01/17/2023	2,108	2,185	2,105	2,166.15
01/18/2023	2,166.15	2,184	2,081	2,096.9
01/19/2023	2,088.05	2,088.05	1,940.5	1,954.3
01/20/2023	1,965	2,008	1,958.5	1,975.6
01/23/2023	1,986.7	2,009.05	1,911.3	1,931.85
01/24/2023	1,948.9	1,964.2	1,905	1,916.8
01/25/2023	1,900	1,912.45	1,840	1,857.8
01/27/2023	1,780	1,796.4	1,486.25	1,486.25
01/30/2023	1,325	1,599.8	1,189	1,189
01/31/2023	1,135	1,240	1,081.1	1,223.9
02/01/2023	1,278.9	1,285	1,101.55	1,155.35
02/02/2023	1,039.85	1,039.85	1,039.85	1,039.85
02/03/2023	935.9	935.9	935.9	935.9
02/06/2023	889.1	889.1	889.1	889.1
02/07/2023	844.65	933.55	844.65	844.65
02/08/2023	831	869.8	802.45	802.45
02/09/2023	770.05	798.95	762.35	762.35
02/10/2023	732	744	724.25	724.25
02/13/2023	688.05	688.05	688.05	688.05
02/14/2023	653.65	653.65	653.65	653.65
02/15/2023	621	621	621	621
02/16/2023	632	652.05	591.1	616.3
02/17/2023	628	639.9	616.55	628.65
02/20/2023	609	625	597.25	597.25
02/21/2023	593.1	599	567.4	567.4
02/22/2023	545	548	539.05	539.05
02/23/2023	512.1	512.1	512.1	512.1
02/24/2023	486.5	510	486.5	486.5
02/27/2023	468	474.3	462.2	462.2
02/28/2023	439.1	485.3	439.1	485.3
03/01/2023	509	509.55	501.9	509.55
03/02/2023	535	535	535	535
03/03/2023	561.75	561.75	561.75	561.75
03/06/2023	589.8	589.8	589.8	589.8
03/08/2023	619.25	619.25	619.25	619.25
03/09/2023	650.2	650.2	650.2	650.2
03/10/2023	675	682.7	663.25	682.7
03/13/2023	716.8	716.8	716.8	716.8
03/14/2023	714	729.3	681	706.1
03/15/2023	725	741.4	716.85	740.4
03/16/2023	766.15	777.4	755	777.4
03/17/2023	810	816.25	803.25	816.25
03/20/2023	797.95	853.3	775.45	848.65
03/21/2023	868	891.05	865.65	891.05
03/22/2023	923	935.6	923	935.6
03/23/2023	982	982.35	977.75	982.35
03/24/2023	1,024	1,031.45	942.65	1,029.35
03/27/2023	1,060	1,074.5	977.9	984.9
03/28/2023	950	953.8	935.65	935.65
03/29/2023	888.9	973.95	888.9	894.35
03/31/2023	912	936	872.2	881.15
04/03/2023	884.8	887	837.1	837.45
04/05/2023	815	861	795.6	815.6
04/06/2023	838.9	856.35	808.55	856.35
04/10/2023	897	899.15	885.65	899.15
04/11/2023	936	944.1	936	944.1
04/12/2023	991.3	991.3	920	941.85
04/13/2023	939.55	963.8	920	941.15
04/17/2023	965	970	946	962.55
04/18/2023	973	976	945	952.25
04/19/2023	952.4	955	920.5	935.8
04/20/2023	937	948.9	925	933.05
04/21/2023	937	938	911.3	916.2
04/24/2023	916.2	916.25	880	887.1
04/25/2023	870	931.45	864.9	931.15
04/26/2023	934.8	953.3	920	924.6
04/27/2023	924.6	925	907.05	917.05
04/28/2023	926.8	960	922.1	951
05/02/2023	994.75	998.55	951.15	974.65
05/03/2023	972	980	928.95	942.05
05/04/2023	936	950	933.5	945.55
05/05/2023	946.95	957.65	933	940.55
05/08/2023	922	925.95	903.3	917.3
05/09/2023	917.3	928.9	899.35	903.15
05/10/2023	890	905	885	902.35
05/11/2023	904.4	925	904.4	913.55
05/12/2023	920	920	894.25	895.6
05/15/2023	905	913.8	864	868.7
05/16/2023	868.95	899.95	868	874.15
05/17/2023	885	888.85	867.05	875.4
05/18/2023	886.55	887.4	850	860.55
05/19/2023	839	903.55	818.6	896.95
05/22/2023	934	941.75	928.95	941.75
05/23/2023	988.8	988.8	988.8	988.8
05/24/2023	1,025	1,038.2	952.6	984.25
05/25/2023	982.4	995	954.1	970.65
05/26/2023	979.55	982	960	963.35
05/29/2023	989.9	989.9	965.1	977.85
05/30/2023	984.85	984.85	954	966.85
05/31/2023	960	998	933.75	977.7
06/01/2023	997.25	1,011	984	993.95
06/02/2023	992	992	975.9	983.55
06/05/2023	989.65	995	983	987.85
06/06/2023	990	996	980	991.85
06/07/2023	1,006.85	1,010	982	985.55
06/08/2023	987	993.4	971	976
06/09/2023	972	977	961.25	963.65
06/12/2023	968.95	970	955	961.1
06/13/2023	961	963.9	946.05	955.3
06/14/2023	955	961	948.1	957.65
06/15/2023	952.5	991	951	962.6
06/16/2023	967.95	987	963.4	975.05
06/19/2023	982.85	984	957.85	960.35
06/20/2023	961	967	952	961.7
06/21/2023	963.95	982	954.2	977
06/22/2023	979.7	982.8	967.45	974.85
06/23/2023	973	973	938	959.85
06/26/2023	940	973.9	925	968.45
06/27/2023	970.95	977.85	956.1	959.55
06/28/2023	959.85	963.45	897.7	956.65
06/30/2023	961.65	966.6	938.25	945.9
07/03/2023	955.85	956.95	940	942.85
07/04/2023	942.9	952.8	938.45	946
07/05/2023	946	956.2	941	948.2
07/06/2023	950.95	972.9	948.4	962.2
07/07/2023	962.8	964.9	946	951
07/10/2023	959.85	973	935.25	959.45
07/11/2023	952	973	946	965.15
07/12/2023	963.05	969.45	950	954.55
07/13/2023	960	970	945	947.05
07/14/2023	952.95	968.3	945.95	965.2
07/17/2023	970.15	979	961	965.3
07/18/2023	968	1,020	957.1	973.75
07/19/2023	982	988	971.1	979.65
07/20/2023	981.95	991.7	977.15	985
07/21/2023	985	1,000	979.7	995.55
07/24/2023	998.95	1,004.95	986.15	989.15
07/25/2023	990	1,088.05	990	1,088.05
07/26/2023	1,114	1,184.85	1,100	1,140.4
07/27/2023	1,148	1,172.5	1,111.2	1,119.2
07/28/2023	1,129	1,134.8	1,085	1,092.6
07/31/2023	1,109	1,137.9	1,080	1,093.3
08/01/2023	1,115	1,131.85	1,083.8	1,087.05
08/02/2023	1,087	1,094	1,045.05	1,052.45
08/03/2023	1,052.45	1,067	1,028.05	1,036
08/04/2023	1,041.7	1,062.25	1,008.15	1,012.55
08/07/2023	1,015.9	1,018.5	885.1	965.9
08/08/2023	977.7	1,014.8	973.4	984.3
08/09/2023	994.9	1,003	960.1	971.3
08/10/2023	976.65	988	970.45	973.9
08/11/2023	979.05	988	967.05	971.35
08/14/2023	950	958.8	940.1	951.25
08/16/2023	956.6	962.75	942.8	948.5
08/17/2023	955	959.65	930	933.5
08/18/2023	940.55	1,024.95	938.15	994.75
08/21/2023	1,006.4	1,035	1,003.4	1,020.05
08/22/2023	1,029.9	1,044.85	1,009.15	1,015.1
08/23/2023	1,020.8	1,024.8	953	971.5
08/24/2023	985	1,001.95	977.1	983.65
08/25/2023	985.4	995	973	979.45
08/28/2023	997.1	998.5	965.6	980.1
08/29/2023	984.05	985	963.05	974.5
08/30/2023	974.5	977.85	966	970.5
08/31/2023	932.05	959.85	920.7	928.65
09/01/2023	928.6	957	905.15	949.1
09/04/2023	952.9	964	942	959.2
09/05/2023	959.2	968.5	951.7	962.1
09/06/2023	963	1,015	954	1,006.1
09/07/2023	1,009.85	1,015.15	995	1,002.65
09/08/2023	1,002.65	1,012.35	998	1,001.2
09/11/2023	1,017.95	1,025.85	1,002.8	1,014.65
09/12/2023	1,021.95	1,026.95	985	1,004.8
09/13/2023	1,002.75	1,002.9	967	985.8
09/14/2023	990.95	999.95	982	983.8
09/15/2023	990	1,012	983.8	1,006.45
09/18/2023	1,015	1,029.95	1,001	1,004.95
09/20/2023	1,004.95	1,025.25	988.15	1,008.95
09/21/2023	1,017.45	1,026	1,007.9	1,023.45
09/22/2023	1,025	1,025.45	999	1,018.8
09/25/2023	1,021.95	1,021.95	1,002.4	1,013.8
09/26/2023	1,016.6	1,016.6	999	1,012.3
09/27/2023	1,000	1,020	998	1,018.75
09/28/2023	1,020	1,021.25	1,001	1,012.45
09/29/2023	1,005.05	1,011.95	984	987.15
10/03/2023	995.1	997.95	970	973.95
10/04/2023	975.05	997.4	965.25	971.9
10/05/2023	978.95	982.1	955	959.65
10/06/2023	965	968.95	958.55	961.25
10/09/2023	955	955	935.65	938.95
10/10/2023	941.05	949	938	939.75
10/11/2023	949.65	970.85	946.3	962.45
10/12/2023	965.95	969.95	945.15	948.65
10/13/2023	949.95	952.5	941.7	948.9
10/16/2023	950	956.6	936	938.8
10/17/2023	949.95	958.45	945.2	948.65
10/18/2023	949.4	953.95	937	939.05
10/19/2023	937	942.95	922.35	933
10/20/2023	938.5	946.8	915.75	920.15
10/23/2023	928	929.95	875	880.8
10/25/2023	881	899	863.75	876.15
10/26/2023	866.5	869.6	815.55	848.15
10/27/2023	852.85	896.6	852.85	870.9
10/30/2023	875	939.8	868.45	915.25
10/31/2023	920	933.35	904	911.65
11/01/2023	914.7	921.7	876	880.25
11/02/2023	894	912.95	884	892.1
11/03/2023	898.95	907.3	897	902.7
11/06/2023	909.9	929.8	908	926.5
11/07/2023	934.7	953.25	916.85	932.15
11/08/2023	934.95	950.6	932	946.65
11/09/2023	953	953.7	933.5	938.1
11/10/2023	942.8	946.2	927.05	938.7
11/12/2023	942.95	952.75	941.05	948.1
11/13/2023	942.05	946.9	932.6	940.15
11/15/2023	952	954.9	940.05	950.15
11/16/2023	948	949.5	939.35	941.35
11/17/2023	941.35	943.65	930	936.1
11/20/2023	935	938	915.15	926.2
11/21/2023	926.2	936.85	920	926.6
11/22/2023	925.95	929.95	910	914.45
11/23/2023	920	935	910.2	930.7
11/24/2023	936	952.8	920	937.9
11/28/2023	955	1,099	955	1,052.8
11/29/2023	1,089.65	1,124.9	1,021.5	1,041.7
11/30/2023	1,040	1,040	1,006.25	1,028.8
12/01/2023	1,042	1,045	1,020	1,026.5
12/04/2023	1,160	1,184	1,092.55	1,123.75
12/05/2023	1,126	1,348.5	1,096.1	1,348.5
12/06/2023	1,474.5	1,608	1,463.25	1,563.45
12/07/2023	1,580	1,700	1,565	1,624.15
12/08/2023	1,645	1,668.8	1,495	1,550.3
12/11/2023	1,554.4	1,579	1,475	1,530
12/12/2023	1,532.85	1,539.9	1,453.5	1,463.9
12/13/2023	1,459	1,459.95	1,375	1,427.7
12/14/2023	1,435.95	1,535	1,435.95	1,508.3
12/15/2023	1,527.65	1,541	1,501.4	1,526.65
12/18/2023	1,518.95	1,544.85	1,500.25	1,524.65
12/19/2023	1,530.5	1,555	1,506	1,531.8
12/20/2023	1,539.75	1,569.4	1,385	1,452.15
12/21/2023	1,390.05	1,549	1,390.05	1,519.55
12/22/2023	1,543	1,546	1,500	1,533.1
12/26/2023	1,555	1,632	1,551.55	1,600.2
12/27/2023	1,644	1,657.95	1,570.05	1,601.1
12/28/2023	1,605.1	1,608.4	1,555	1,561
12/29/2023	1,570	1,616.5	1,545	1,597

Menu

Create your free account now!

ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2023 Historical Chart

Average

Low

High