Adani Green Energy Limited (ADANIGREEN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,814.00 | 1,838.80 | 1,791.00 | 1,797.65 | 1,797.65 | 488,769 |
| 29 Apr 2024 | 1,815.90 | 1,822.00 | 1,795.75 | 1,806.85 | 1,806.85 | 293,373 |
| 26 Apr 2024 | 1,820.00 | 1,823.30 | 1,797.05 | 1,806.65 | 1,806.65 | 288,470 |
| 25 Apr 2024 | 1,818.00 | 1,819.65 | 1,792.35 | 1,812.65 | 1,812.65 | 405,971 |
| 24 Apr 2024 | 1,824.95 | 1,838.50 | 1,795.00 | 1,808.30 | 1,808.30 | 294,136 |
| 23 Apr 2024 | 1,809.65 | 1,840.00 | 1,799.70 | 1,816.40 | 1,816.40 | 631,341 |
| 22 Apr 2024 | 1,802.00 | 1,814.60 | 1,780.00 | 1,793.75 | 1,793.75 | 346,708 |
| 19 Apr 2024 | 1,761.20 | 1,785.00 | 1,733.00 | 1,770.05 | 1,770.05 | 665,956 |
| 18 Apr 2024 | 1,829.70 | 1,849.90 | 1,761.20 | 1,775.45 | 1,775.45 | 675,360 |
| 16 Apr 2024 | 1,803.00 | 1,838.10 | 1,802.20 | 1,811.65 | 1,811.65 | 495,006 |
| 15 Apr 2024 | 1,801.00 | 1,850.00 | 1,800.00 | 1,815.10 | 1,815.10 | 978,516 |
| 12 Apr 2024 | 1,907.90 | 1,925.00 | 1,880.00 | 1,884.05 | 1,884.05 | 393,681 |
| 10 Apr 2024 | 1,920.05 | 1,924.15 | 1,895.00 | 1,907.50 | 1,907.50 | 301,534 |
| 09 Apr 2024 | 1,930.40 | 1,945.00 | 1,908.95 | 1,916.20 | 1,916.20 | 294,088 |
| 08 Apr 2024 | 1,948.05 | 1,974.95 | 1,904.40 | 1,919.10 | 1,919.10 | 893,399 |
| 05 Apr 2024 | 1,890.85 | 1,937.75 | 1,875.00 | 1,901.95 | 1,901.95 | 724,439 |
| 04 Apr 2024 | 1,900.50 | 1,925.00 | 1,882.00 | 1,890.85 | 1,890.85 | 791,178 |
| 03 Apr 2024 | 1,893.15 | 1,904.00 | 1,877.00 | 1,878.95 | 1,878.95 | 611,123 |
| 02 Apr 2024 | 1,891.00 | 1,906.00 | 1,872.05 | 1,892.65 | 1,892.65 | 440,580 |
| 01 Apr 2024 | 1,865.00 | 1,908.90 | 1,865.00 | 1,888.30 | 1,888.30 | 573,430 |
| 28 Mar 2024 | 1,832.55 | 1,863.00 | 1,820.00 | 1,835.15 | 1,835.15 | 605,145 |
| 27 Mar 2024 | 1,869.70 | 1,895.00 | 1,804.00 | 1,822.50 | 1,822.50 | 1,172,737 |
| 26 Mar 2024 | 1,840.00 | 1,938.70 | 1,840.00 | 1,859.00 | 1,859.00 | 955,701 |
| 22 Mar 2024 | 1,857.05 | 1,865.00 | 1,837.05 | 1,851.75 | 1,851.75 | 390,803 |
| 21 Mar 2024 | 1,861.00 | 1,869.00 | 1,831.25 | 1,855.35 | 1,855.35 | 328,500 |
| 20 Mar 2024 | 1,834.90 | 1,861.95 | 1,812.85 | 1,847.75 | 1,847.75 | 463,752 |
| 19 Mar 2024 | 1,870.00 | 1,892.40 | 1,801.15 | 1,821.55 | 1,821.55 | 587,661 |
| 18 Mar 2024 | 1,810.05 | 1,899.90 | 1,750.85 | 1,869.90 | 1,869.90 | 1,479,146 |
| 15 Mar 2024 | 1,902.00 | 1,944.95 | 1,870.45 | 1,902.60 | 1,902.60 | 1,749,994 |
| 14 Mar 2024 | 1,716.00 | 1,913.00 | 1,663.20 | 1,895.30 | 1,895.30 | 1,875,930 |
| 13 Mar 2024 | 1,897.10 | 1,916.60 | 1,650.00 | 1,725.00 | 1,725.00 | 2,348,187 |
| 12 Mar 2024 | 1,930.00 | 1,939.00 | 1,873.10 | 1,897.10 | 1,897.10 | 639,409 |
| 11 Mar 2024 | 1,930.00 | 1,983.55 | 1,904.10 | 1,930.30 | 1,930.30 | 755,932 |
| 07 Mar 2024 | 1,919.90 | 1,949.95 | 1,910.80 | 1,929.10 | 1,929.10 | 517,466 |
| 06 Mar 2024 | 1,950.00 | 1,953.50 | 1,894.30 | 1,910.50 | 1,910.50 | 643,437 |
| 05 Mar 2024 | 1,943.20 | 1,970.00 | 1,938.00 | 1,947.40 | 1,947.40 | 415,461 |
| 04 Mar 2024 | 1,977.55 | 1,998.55 | 1,930.00 | 1,940.70 | 1,940.70 | 609,441 |
| 01 Mar 2024 | 1,930.00 | 1,998.00 | 1,930.00 | 1,969.55 | 1,969.55 | 947,398 |
| 29 Feb 2024 | 1,921.00 | 1,947.35 | 1,855.95 | 1,895.05 | 1,895.05 | 2,243,471 |
| 28 Feb 2024 | 1,989.80 | 1,996.50 | 1,891.00 | 1,918.15 | 1,918.15 | 916,806 |
| 27 Feb 2024 | 1,964.00 | 2,018.95 | 1,947.95 | 1,979.50 | 1,979.50 | 1,002,672 |
| 26 Feb 2024 | 1,931.40 | 2,000.00 | 1,925.00 | 1,970.45 | 1,970.45 | 1,995,834 |
| 23 Feb 2024 | 1,930.50 | 1,943.30 | 1,910.00 | 1,923.30 | 1,923.30 | 599,092 |
| 22 Feb 2024 | 1,915.00 | 1,930.00 | 1,866.70 | 1,922.65 | 1,922.65 | 680,137 |
| 21 Feb 2024 | 1,926.00 | 1,962.10 | 1,880.05 | 1,904.95 | 1,904.95 | 1,184,961 |
| 20 Feb 2024 | 1,963.70 | 1,964.00 | 1,920.00 | 1,926.65 | 1,926.65 | 1,252,526 |
| 19 Feb 2024 | 1,919.00 | 1,975.00 | 1,911.65 | 1,955.05 | 1,955.05 | 2,401,867 |
| 16 Feb 2024 | 1,910.05 | 1,930.75 | 1,891.65 | 1,904.75 | 1,904.75 | 1,701,073 |
| 15 Feb 2024 | 1,868.00 | 1,959.70 | 1,857.15 | 1,900.75 | 1,900.75 | 3,184,514 |
| 14 Feb 2024 | 1,813.00 | 1,882.95 | 1,796.40 | 1,852.25 | 1,852.25 | 2,627,140 |
| 13 Feb 2024 | 1,853.00 | 1,861.50 | 1,734.30 | 1,815.55 | 1,815.55 | 1,771,092 |
| 12 Feb 2024 | 1,888.05 | 1,908.00 | 1,830.00 | 1,842.60 | 1,842.60 | 2,383,164 |
| 09 Feb 2024 | 1,836.90 | 1,918.00 | 1,805.55 | 1,880.70 | 1,880.70 | 3,159,808 |
| 08 Feb 2024 | 1,884.10 | 1,918.00 | 1,820.00 | 1,827.95 | 1,827.95 | 1,698,528 |
| 07 Feb 2024 | 1,749.50 | 1,990.00 | 1,746.00 | 1,866.00 | 1,866.00 | 8,925,796 |
| 06 Feb 2024 | 1,668.65 | 1,744.95 | 1,653.00 | 1,721.65 | 1,721.65 | 1,975,868 |
| 05 Feb 2024 | 1,684.00 | 1,698.00 | 1,651.60 | 1,668.65 | 1,668.65 | 1,070,961 |
| 02 Feb 2024 | 1,681.90 | 1,698.95 | 1,663.85 | 1,674.25 | 1,674.25 | 946,215 |
| 01 Feb 2024 | 1,689.00 | 1,706.00 | 1,655.65 | 1,665.95 | 1,665.95 | 1,735,338 |
| 31 Jan 2024 | 1,680.00 | 1,694.90 | 1,665.05 | 1,669.45 | 1,669.45 | 802,666 |
| 30 Jan 2024 | 1,720.00 | 1,722.00 | 1,674.00 | 1,679.45 | 1,679.45 | 992,518 |
| 29 Jan 2024 | 1,684.95 | 1,750.00 | 1,673.45 | 1,715.50 | 1,715.50 | 3,435,566 |
| 25 Jan 2024 | 1,647.00 | 1,677.00 | 1,636.05 | 1,664.80 | 1,664.80 | 1,088,872 |
| 24 Jan 2024 | 1,687.95 | 1,687.95 | 1,629.00 | 1,641.35 | 1,641.35 | 9,489,231 |
| 23 Jan 2024 | 1,740.00 | 1,745.00 | 1,632.00 | 1,680.90 | 1,680.90 | 1,594,674 |
| 19 Jan 2024 | 1,610.00 | 1,619.15 | 1,562.75 | 1,570.75 | 1,570.75 | 796,187 |
| 18 Jan 2024 | 1,615.00 | 1,629.00 | 1,565.65 | 1,588.25 | 1,588.25 | 994,211 |
| 17 Jan 2024 | 1,653.00 | 1,656.95 | 1,605.10 | 1,615.00 | 1,615.00 | 1,151,828 |
| 16 Jan 2024 | 1,693.50 | 1,693.80 | 1,660.00 | 1,666.80 | 1,666.80 | 961,314 |
| 15 Jan 2024 | 1,725.00 | 1,727.10 | 1,685.00 | 1,694.80 | 1,694.80 | 687,285 |
| 12 Jan 2024 | 1,725.60 | 1,746.10 | 1,705.10 | 1,710.70 | 1,710.70 | 620,508 |
| 11 Jan 2024 | 1,739.00 | 1,762.05 | 1,702.00 | 1,714.15 | 1,714.15 | 985,473 |
| 10 Jan 2024 | 1,704.00 | 1,755.00 | 1,691.00 | 1,723.25 | 1,723.25 | 2,417,233 |
| 09 Jan 2024 | 1,698.05 | 1,725.00 | 1,679.05 | 1,683.40 | 1,683.40 | 939,531 |
| 08 Jan 2024 | 1,685.30 | 1,714.00 | 1,665.00 | 1,680.05 | 1,680.05 | 1,137,776 |
| 05 Jan 2024 | 1,695.00 | 1,700.00 | 1,660.00 | 1,674.00 | 1,674.00 | 871,729 |
| 04 Jan 2024 | 1,706.55 | 1,723.00 | 1,675.05 | 1,692.50 | 1,692.50 | 1,492,988 |
| 03 Jan 2024 | 1,699.00 | 1,747.40 | 1,610.00 | 1,697.25 | 1,697.25 | 8,064,214 |
| 02 Jan 2024 | 1,598.80 | 1,616.00 | 1,565.70 | 1,603.55 | 1,603.55 | 1,031,651 |
| 01 Jan 2024 | 1,598.00 | 1,620.00 | 1,585.00 | 1,598.40 | 1,598.40 | 912,757 |
| 29 Dec 2023 | 1,570.00 | 1,616.50 | 1,545.00 | 1,597.00 | 1,597.00 | 1,160,954 |
| 28 Dec 2023 | 1,605.10 | 1,608.40 | 1,555.00 | 1,561.00 | 1,561.00 | 1,156,469 |
| 27 Dec 2023 | 1,644.00 | 1,657.95 | 1,570.05 | 1,601.10 | 1,601.10 | 2,120,712 |
| 26 Dec 2023 | 1,555.00 | 1,632.00 | 1,551.55 | 1,600.20 | 1,600.20 | 2,810,862 |
| 22 Dec 2023 | 1,543.00 | 1,546.00 | 1,500.00 | 1,533.10 | 1,533.10 | 1,062,643 |
| 21 Dec 2023 | 1,390.05 | 1,549.00 | 1,390.05 | 1,519.55 | 1,519.55 | 2,134,995 |
| 20 Dec 2023 | 1,539.75 | 1,569.40 | 1,385.00 | 1,452.15 | 1,452.15 | 2,233,664 |
| 19 Dec 2023 | 1,530.50 | 1,555.00 | 1,506.00 | 1,531.80 | 1,531.80 | 965,109 |
| 18 Dec 2023 | 1,518.95 | 1,544.85 | 1,500.25 | 1,524.65 | 1,524.65 | 1,077,675 |
| 15 Dec 2023 | 1,527.65 | 1,541.00 | 1,501.40 | 1,526.65 | 1,526.65 | 1,698,622 |
| 14 Dec 2023 | 1,435.95 | 1,535.00 | 1,435.95 | 1,508.30 | 1,508.30 | 3,437,936 |
| 13 Dec 2023 | 1,459.00 | 1,459.95 | 1,375.00 | 1,427.70 | 1,427.70 | 2,826,807 |
| 12 Dec 2023 | 1,532.85 | 1,539.90 | 1,453.50 | 1,463.90 | 1,463.90 | 2,007,520 |
| 11 Dec 2023 | 1,554.40 | 1,579.00 | 1,475.00 | 1,530.00 | 1,530.00 | 2,705,685 |
| 08 Dec 2023 | 1,645.00 | 1,668.80 | 1,495.00 | 1,550.30 | 1,550.30 | 5,410,307 |
| 07 Dec 2023 | 1,580.00 | 1,700.00 | 1,565.00 | 1,624.15 | 1,624.15 | 10,884,637 |
| 06 Dec 2023 | 1,474.50 | 1,608.00 | 1,463.25 | 1,563.45 | 1,563.45 | 19,688,066 |
| 05 Dec 2023 | 1,126.00 | 1,348.50 | 1,096.10 | 1,348.50 | 1,348.50 | 16,961,888 |
| 04 Dec 2023 | 1,160.00 | 1,184.00 | 1,092.55 | 1,123.75 | 1,123.75 | 5,999,345 |
| 01 Dec 2023 | 1,042.00 | 1,045.00 | 1,020.00 | 1,026.50 | 1,026.50 | 1,181,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.