Adani Green Energy Limited (ADANIGREEN.NS) NSE

1,012.10

-1.3(-0.13%)

Updated at December 05 11:18AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,013.81,013.41,013.41,027.11,006.81.35M
December 03, 20251,0241,012.61,012.61,027.31,004.21.51M
December 02, 20251,038.61,022.61,022.61,040.71,017.71.54M
December 01, 20251,041.11,039.61,039.61,0521,028.12.28M
November 28, 20251,031.21,048.21,048.21,052.51,024.61.63M
November 27, 20251,040.11,031.11,031.11,0421,018.21.54M
November 26, 20251,0161,034.41,034.41,036.41,012.51.32M
November 25, 20251,010.51,011.61,011.61,022.91,000.61.68M
November 24, 20251,036.91,009.41,009.41,037.51,0061.62M
November 21, 20251,0601,030.51,030.51,063.11,0262.07M
November 19, 20251,080.21,069.91,069.91,084.51,052.22.15M
November 18, 20251,0921,077.61,077.61,097.21,0751.41M
November 17, 20251,074.81,088.61,088.61,092.51,065.42.89M
November 14, 20251,082.91,068.81,068.81,104.91,0603.57M
November 13, 20251,0801,076.81,076.81,0881,063.31.99M
November 12, 20251,050.21,070.91,070.91,094.91,050.23.98M
November 11, 20251,0491,044.21,044.21,0511,031.41.63M
November 10, 20251,066.91,041.31,041.31,0881,035.22.24M
November 07, 20251,060.51,059.81,059.81,075.11,0403.62M
November 06, 20251,087.11,060.51,060.51,097.91,0472.53M
November 04, 20251,109.91,086.41,086.41,112.91,080.13.03M
November 03, 20251,1401,105.21,105.21,166.41,097.25.61M
October 31, 20251,1451,1401,1401,159.51,125.15.72M
October 30, 20251,112.61,140.11,140.11,151.81,088.711.73M
October 29, 20251,0281,112.61,112.61,1451,012.136.23M
October 28, 20251,020.51,004.21,004.21,024998.61.99M
October 27, 20251,0251,017.11,017.11,027.61,0151.76M
October 24, 20251,049.41,031.11,031.11,049.41,0281.2M
October 23, 20251,049.31,044.71,044.71,061.91,040.91.89M
October 21, 20251,0441,0401,0401,045.41,036.3457,938
October 20, 20251,0431,034.11,034.11,045.51,028.11.21M
October 17, 20251,057.91,036.71,036.71,061.91,0352.13M
October 16, 20251,0551,058.31,058.31,0671,052.51.74M
October 15, 20251,0391,043.81,043.81,052.51,034.11.16M
October 14, 20251,0521,036.21,036.21,054.71,024.11.76M
October 13, 20251,054.31,051.31,051.31,062.41,043.21.57M
October 10, 20251,048.11,064.31,064.31,072.21,048.11.34M
October 09, 20251,045.51,051.51,051.51,055.81,042.71.15M
October 08, 20251,0631,045.11,045.11,064.31,032.32.03M
October 07, 20251,0621,060.71,060.71,089.41,057.33.58M
October 06, 20251,070.31,059.41,059.41,076.11,0561.25M
October 03, 20251,068.61,070.31,070.31,078.81,054.32.35M
October 01, 20251,031.81,064.71,064.71,0701,026.54.6M
September 30, 20251,0371,026.851,026.851,0431,010.53.52M
September 29, 20251,053.91,035.351,035.351,062.951,027.33.11M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved