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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,733.4067
CLOSE 1,726.004

Low

LOW 870.25

High

HIGH 2,174.1
DATEOPENHIGHLOWCLOSE
01/01/20241,5981,6201,5851,598.4
01/02/20241,598.81,6161,565.71,603.55
01/03/20241,6991,747.41,6101,697.25
01/04/20241,706.551,7231,675.051,692.5
01/05/20241,6951,7001,6601,674
01/08/20241,685.31,7141,6651,680.05
01/09/20241,698.051,7251,679.051,683.4
01/10/20241,7041,7551,6911,723.25
01/11/20241,7391,762.051,7021,714.15
01/12/20241,725.61,746.11,705.11,710.7
01/15/20241,7251,727.11,6851,694.8
01/16/20241,693.51,693.81,6601,666.8
01/17/20241,6531,656.951,605.11,615
01/18/20241,6151,6291,565.651,588.25
01/19/20241,6101,619.151,562.751,570.75
01/20/20241,5801,7001,575.41,678.3
01/23/20241,7401,7451,6321,680.9
01/24/20241,687.951,687.951,6291,641.35
01/25/20241,6471,6771,636.051,664.8
01/29/20241,684.951,7501,673.451,715.5
01/30/20241,7201,7221,6741,679.45
01/31/20241,6801,694.91,665.051,669.45
02/01/20241,6891,7061,655.651,665.95
02/02/20241,681.91,698.951,663.851,674.25
02/05/20241,6841,6981,651.61,668.65
02/06/20241,668.651,744.951,6531,721.65
02/07/20241,749.51,9901,7461,866
02/08/20241,884.11,9181,8201,827.95
02/09/20241,836.91,9181,805.551,880.7
02/12/20241,888.051,9081,8301,842.6
02/13/20241,8531,861.51,734.31,815.55
02/14/20241,8131,882.951,796.41,852.25
02/15/20241,8681,959.71,857.151,900.75
02/16/20241,910.051,930.751,891.651,904.75
02/19/20241,9191,9751,911.651,955.05
02/20/20241,963.71,9641,9201,926.65
02/21/20241,9261,962.11,880.051,904.95
02/22/20241,9151,9301,866.71,922.65
02/23/20241,930.51,943.31,9101,923.3
02/26/20241,931.42,0001,9251,970.45
02/27/20241,9642,018.951,947.951,979.5
02/28/20241,989.81,996.51,8911,918.15
02/29/20241,9211,947.351,855.951,895.05
03/01/20241,9301,9981,9301,969.55
03/02/20241,969.91,980.751,9461,971.35
03/04/20241,977.551,998.551,9301,940.7
03/05/20241,943.21,9701,9381,947.4
03/06/20241,9501,953.51,894.31,910.5
03/07/20241,919.91,949.951,910.81,929.1
03/11/20241,9301,983.551,904.11,930.3
03/12/20241,9301,9391,873.11,897.1
03/13/20241,897.11,916.61,6501,725
03/14/20241,7161,9131,663.21,895.3
03/15/20241,9021,944.951,870.451,902.6
03/18/20241,810.051,899.91,750.851,869.9
03/19/20241,8701,892.41,801.151,821.55
03/20/20241,834.91,861.951,812.851,847.75
03/21/20241,8611,8691,831.251,855.35
03/22/20241,857.051,8651,837.051,851.75
03/26/20241,8401,938.71,8401,859
03/27/20241,869.71,8951,8041,822.5
03/28/20241,832.551,8631,8201,835.15
04/01/20241,8651,908.91,8651,888.3
04/02/20241,8911,9061,872.051,892.65
04/03/20241,893.151,9041,8771,878.95
04/04/20241,900.51,9251,8821,890.85
04/05/20241,890.851,937.751,8751,901.95
04/08/20241,948.051,974.951,904.41,919.1
04/09/20241,930.41,9451,908.951,916.2
04/10/20241,920.051,924.151,8951,907.5
04/12/20241,907.91,9251,8801,884.05
04/15/20241,8011,8501,8001,815.1
04/16/20241,8031,838.11,802.21,811.65
04/18/20241,829.71,849.91,761.21,775.45
04/19/20241,761.21,7851,7331,770.05
04/22/20241,8021,814.61,7801,793.75
04/23/20241,809.651,8401,799.71,816.4
04/24/20241,824.951,838.51,7951,808.3
04/25/20241,8181,819.651,792.351,812.65
04/26/20241,8201,823.31,797.051,806.65
04/29/20241,815.91,8221,795.751,806.85
04/30/20241,8141,838.81,7911,797.65
05/02/20241,7981,8051,759.21,786.85
05/03/20241,7961,8201,745.251,799.8
05/06/20241,7601,785.951,7501,766.65
05/07/20241,7591,7901,7111,726
05/08/20241,7281,7991,725.31,773
05/09/20241,7881,821.651,702.151,712.15
05/10/20241,730.051,7581,700.051,714.75
05/13/20241,710.11,7351,6601,715.15
05/14/20241,7191,8001,6851,788.8
05/15/20241,7901,8451,782.651,839.15
05/16/20241,848.41,859.81,8071,844.4
05/17/20241,830.051,8401,8201,833
05/18/20241,837.451,840.51,8251,831.95
05/21/20241,8251,9191,8101,859.35
05/22/20241,8791,8981,8601,866.45
05/23/20241,8701,9091,845.551,888.8
05/24/20241,898.81,9491,889.051,926.65
05/27/20241,943.71,958.81,8911,929.5
05/28/20241,9351,9351,865.151,893.65
05/29/20241,8721,9081,865.351,879.6
05/30/20241,8741,894.31,840.11,874.9
05/31/20241,8741,993.91,8701,908.35
06/03/20242,1252,174.11,950.12,038
06/04/20242,029.92,029.91,630.41,646
06/05/20241,7041,849.31,545.151,828.85
06/06/20241,8751,9191,8451,865.2
06/07/20241,8451,888.951,812.81,864.25
06/10/20241,9291,9351,859.81,880.35
06/11/20241,8981,8981,8401,855.7
06/12/20241,859.91,868.61,818.651,827.35
06/13/20241,839.151,853.851,792.051,797.55
06/14/20241,7991,8251,787.051,806.3
06/18/20241,8251,840.31,8081,814
06/19/20241,8201,821.651,7751,789.65
06/20/20241,807.751,816.41,785.51,806.4
06/21/20241,8101,814.31,775.251,780.45
06/24/20241,783.81,8301,7711,812.35
06/25/20241,8121,819.71,7861,797.1
06/26/20241,804.71,809.851,7651,774.3
06/27/20241,779.91,817.951,755.051,808.45
06/28/20241,809.31,8151,777.51,788.8
07/01/20241,7901,7971,772.11,776.85
07/02/20241,780.151,818.81,769.11,774.15
07/03/20241,7751,786.41,762.051,775.05
07/04/20241,7801,7801,7641,766.8
07/05/20241,765.21,7751,751.251,754.3
07/08/20241,759.951,765.451,7291,756.45
07/09/20241,7611,8151,748.31,756.3
07/10/20241,766.71,770.61,732.151,755.65
07/11/20241,7561,763.41,7401,747.05
07/12/20241,752.951,756.751,7291,735.25
07/15/20241,7361,749.81,7261,741.1
07/16/20241,757.951,8201,750.51,759.95
07/18/20241,7701,780.951,7251,747.55
07/19/20241,7501,751.91,712.61,723.3
07/22/20241,723.951,735.651,700.21,715.25
07/23/20241,7501,7921,6801,720.3
07/24/20241,7481,7481,711.31,716
07/25/20241,7101,849.951,7011,820.5
07/26/20241,887.81,903.651,7881,803.7
07/29/20241,824.851,8551,800.11,836.25
07/30/20241,8451,876.451,8241,832.4
07/31/20241,8441,8661,811.251,847.2
08/01/20241,8501,9201,843.351,901.95
08/02/20241,868.951,914.81,861.151,881.4
08/05/20241,8101,854.51,7601,768.75
08/06/20241,8001,8231,742.31,749.6
08/07/20241,776.751,791.951,7631,772.5
08/08/20241,781.41,802.11,767.051,778.15
08/09/20241,8001,8061,7721,780.85
08/12/20241,7251,8161,667.51,798.3
08/13/20241,816.21,847.41,809.151,825.65
08/14/20241,8001,826.451,783.41,808.3
08/16/20241,808.31,8401,7871,831
08/19/20241,8111,909.91,810.21,898
08/20/20241,907.71,9401,880.11,924.6
08/21/20241,9251,992.951,9051,920.85
08/22/20241,920.851,9221,870.251,886.35
08/23/20241,889.91,924.51,887.51,900.9
08/26/20241,9141,9141,875.41,888.9
08/27/20241,8881,9091,875.21,886.8
08/28/20241,8801,892.551,847.251,861.1
08/29/20241,8611,879.21,811.61,829.65
08/30/20241,833.751,861.81,8241,838.15
09/02/20241,839.11,9601,839.11,945.7
09/03/20241,9471,957.51,8911,897.9
09/04/20241,8771,935.451,8721,930.9
09/05/20241,931.551,9471,8851,890.3
09/06/20241,902.91,929.451,852.31,863.3
09/09/20241,8651,882.651,822.41,865.75
09/10/20241,8661,8931,838.51,849.7
09/11/20241,852.11,8651,809.11,814.45
09/12/20241,822.451,834.91,805.31,811.9
09/13/20241,8071,819.81,780.41,788.2
09/16/20241,8501,941.651,833.151,930.8
09/17/20241,930.81,9781,8861,954.4
09/18/20241,9401,9651,925.11,950.8
09/19/20241,9411,968.351,905.81,962.95
09/20/20241,962.952,019.951,9472,003.95
09/23/20242,028.952,042.91,963.052,031.2
09/24/20242,037.62,079.652,023.72,070.55
09/25/20242,0792,087.752,027.12,066.75
09/26/20242,0802,0912,039.22,057.85
09/27/20242,0602,084.31,963.751,981.85
09/30/20241,9851,988.451,891.91,902.7
10/01/20241,915.551,929.551,8801,884.95
10/03/20241,8651,868.61,775.751,807.8
10/04/20241,811.91,8351,7801,801.2
10/07/20241,801.151,815.11,7351,752.45
10/08/20241,7511,8221,725.551,813.85
10/09/20241,8271,833.951,779.451,784.45
10/10/20241,804.71,804.71,758.21,780.5
10/11/20241,7821,8071,7671,792.2
10/14/20241,7931,804.351,765.051,775.35
10/15/20241,7771,783.91,7501,763
10/16/20241,7601,774.21,740.551,751.05
10/17/20241,750.051,767.71,7191,733.55
10/18/20241,7351,745.51,7031,736.05
10/21/20241,7411,7531,7051,710.8
10/22/20241,7321,747.41,668.251,684.45
10/23/20241,684.451,7251,627.851,702.1
10/24/20241,6911,710.851,6811,692.4
10/25/20241,7001,718.91,6251,644
10/28/20241,6441,661.71,588.551,613.15
10/29/20241,6121,6411,5881,635.1
10/30/20241,6151,653.751,596.651,634.2
10/31/20241,642.11,6641,591.951,598.3
11/04/20241,6251,6301,606.31,611.95
11/05/20241,6001,6551,5941,644.25
11/06/20241,6521,733.951,636.71,721.15
11/07/20241,725.851,725.851,6351,642.7
11/08/20241,640.051,6451,581.41,598.55
11/11/20241,590.11,599.551,550.31,557.4
11/12/20241,5501,5731,5111,524.15
11/13/20241,5031,542.551,459.551,468.45
11/14/20241,4801,519.951,473.851,490.3
11/18/20241,512.451,517.751,4501,456.95
11/19/20241,448.051,4671,400.11,412.7
11/21/20241,1601,2121,1321,145.7
11/22/20241,0851,2191,0211,051.8
11/25/20241,080.21,141933968.8
11/26/2024968.8968.8891.85898.55
11/27/2024890988.4870.25988.4
11/28/20241,0201,087.21,0141,087.2
11/29/20241,1491,3681,138.51,323.9
12/02/20241,360.551,447.71,301.91,327.95
12/03/20241,3441,3651,3051,312.8
12/04/20241,3201,330.051,251.91,260.85
12/05/20241,2701,270.61,2201,229.6
12/06/20241,236.051,266.851,205.151,210.65
12/09/20241,210.651,2361,1801,216.95
12/10/20241,224.951,224.951,165.351,176.65
12/11/20241,1711,189.451,1431,148.05
12/12/20241,143.851,2491,124.21,217.95
12/13/20241,2201,252.31,179.31,198.4
12/16/20241,200.951,210.51,163.651,168.05
12/17/20241,167.91,178.951,1381,143.25
12/18/20241,145.051,1501,1021,105.5
12/19/20241,0801,103.551,062.551,073.65
12/20/20241,074.91,1191,015.11,034.35
12/23/20241,049.71,057.951,023.61,034.65
12/24/20241,035.61,059.051,0201,031.05
12/26/20241,030.251,082.21,0231,064.25
12/27/20241,0651,076.651,044.251,054
12/30/20241,0601,113.71,0421,075.65
12/31/20241,070.951,070.951,0291,040.7