Adani Green Energy Limited (ADANIGREEN.NS) NSE

1,036.90

-10.5(-1.00%)

Updated at September 29 01:18PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,082.851,047.41,047.41,086.81,040.43.77M
September 25, 20251,096.051,079.551,079.551,1151,076.35.39M
September 24, 20251,1261,095.251,095.251,141.71,090.457.62M
September 23, 20251,1641,131.451,131.451,177.31,120.814.16M
September 22, 20251,0401,152.151,152.151,177.551,035.8537.42M
September 19, 20251,0251,030.71,030.71,0711,00317.65M
September 18, 2025982978.9978.9993.9974.3991,531
September 17, 2025992979.45979.45993.45977.3846,865
September 16, 2025991.45987.85987.85998.35984.05897,124
September 15, 2025984986.7986.7993.8983.45924,070
September 12, 2025981981.7981.7986.55975.451.09M
September 11, 2025965976.55976.551,004.8961.23.5M
September 10, 2025946.5963.35963.35973945.82M
September 09, 2025941.9943.7943.7947.5935.8868,754
September 08, 2025934.9937.2937.2945931.851.66M
September 05, 2025932.05929.35929.35935916.25847,676
September 04, 2025944.4929.15929.15954.15926.5865,803
September 03, 2025933.85935.7935.7939.55931.15626,322
September 02, 2025934.8933.85933.85943.45929967,218
September 01, 2025920.4931.55931.55933.7918.05839,458
August 29, 2025920.15913.5913.5926.8908.51.48M
August 28, 2025931921.15921.15935917.11.31M
August 26, 2025964.15931.25931.25965.759261.46M
August 25, 2025958.35964.1964.1972.7958.35943,859
August 22, 2025965957.2957.2970.2952.9946,994
August 21, 2025976966.6966.6983.95964.15820,006
August 20, 2025969975.95975.95984967.951.58M
August 19, 2025942.05973.4973.4975.5937.451.89M
August 18, 2025929941.65941.65955.55925.751.86M
August 14, 2025925917.5917.5933914.051.03M
August 13, 2025932.1924.15924.15938.45919.51.02M
August 12, 2025929.1930.9930.9941927.51.1M
August 11, 2025914.05929.1929.1933.159081.61M
August 08, 2025939.85914.05914.05946.65909.052.05M
August 07, 2025951.95936.7936.7955.15903.53.66M
August 06, 2025975.9957.55957.55977.59551.2M
August 05, 2025993971.75971.75996.4965.21.37M
August 04, 2025980989.8989.8997971.651.28M
August 01, 2025988.8972.6972.61,007.659681.8M
July 31, 2025985.5984.7984.71,007.5980.12.06M
July 30, 20251,0201,009.71,009.71,024.51,0071.37M
July 29, 20251,0071,015.61,015.61,022.9993.53.49M
July 28, 2025979.71,003.91,003.91,013.69794.05M
July 25, 20251,021.8975.9975.91,021.89732.52M
July 24, 20251,0351,020.71,020.71,037.11,017.71.3M
July 23, 20251,018.41,033.91,033.91,038.31,0171.73M
July 22, 20251,0371,013.71,013.71,042.21,006.61.33M
July 21, 20251,031.21,036.61,036.61,042.11,024.1877,276
July 18, 20251,042.71,030.21,030.21,0511,024.41.79M
July 17, 20251,0391,050.11,050.11,054.91,033.42.3M
July 16, 20251,033.11,038.61,038.61,049.51,033.12.55M
July 15, 20251,0271,033.11,033.11,0421,0262.06M
July 14, 2025995.81,025.91,025.91,036994.25.13M
July 11, 2025999.8995.2995.21,010.9985.21.85M
July 10, 2025999.7995.8995.81,007.9992.31.06M
July 09, 2025997.1995.2995.21,011993.21.48M
July 08, 2025991.89929921,005981.31.07M
July 07, 2025997991.1991.1998.8988.7863,077
July 04, 20251,012996.8996.81,0129901.57M
July 03, 20251,0231,008.51,008.51,023.71,0051.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved