Adani Green Energy Limited (INE364U01010)
NSE: ADANIGREEN | Series: EQ | Date of Listing: 18 Jun, 2018
-
LTP
939.60
60.15 (6.84 %) -
Open
914.90
859.40 -
High
945.00
887.85 -
Low
911.05
854.35 -
Close
940.55
879.45 -
52W High
2,174.10
03 Jun, 2024 -
52W Low
758.00
03 Mar, 2025
Upper Circuit: 1,055.34
Lower Circuit: 703.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 914.90 | 945.00 | 911.05 | 939.60 | 940.55 | 61.10 | 6.95 | 2,174.10 | 758.00 | 6,222,615 | 582.88 Crore | 96,881 |
| 09 May, 2025 | 859.40 | 887.85 | 854.35 | 883.90 | 879.45 | -1.05 | -0.12 | 2,174.10 | 758.00 | 3,051,122 | 264.87 Crore | 82,805 |
| 08 May, 2025 | 926.05 | 933.20 | 870.20 | 872.50 | 880.50 | -36.75 | -4.01 | 2,174.10 | 758.00 | 4,281,975 | 387.51 Crore | 87,862 |
| 07 May, 2025 | 901.20 | 929.00 | 901.10 | 918.00 | 917.25 | -6.00 | -0.65 | 2,174.10 | 758.00 | 3,179,762 | 292.02 Crore | 75,467 |
| 06 May, 2025 | 966.00 | 971.25 | 918.00 | 921.90 | 923.25 | -42.45 | -4.4 | 2,174.10 | 758.00 | 4,153,763 | 390.99 Crore | 89,330 |
| 05 May, 2025 | 912.70 | 1,003.50 | 910.55 | 970.00 | 965.70 | 60.45 | 6.68 | 2,174.10 | 758.00 | 13,652,180 | 1,323.98 Crore | 232,454 |
| 02 May, 2025 | 902.05 | 931.95 | 900.00 | 905.05 | 905.25 | 4.55 | 0.51 | 2,174.10 | 758.00 | 3,422,602 | 313.20 Crore | 77,818 |
| 30 Apr, 2025 | 922.80 | 929.00 | 895.00 | 896.00 | 900.70 | -21.70 | -2.35 | 2,174.10 | 758.00 | 3,000,004 | 273.94 Crore | 75,483 |
| 29 Apr, 2025 | 960.00 | 961.90 | 918.90 | 921.00 | 922.40 | -18.60 | -1.98 | 2,174.10 | 758.00 | 6,040,053 | 566.36 Crore | 114,137 |
| 28 Apr, 2025 | 915.35 | 944.95 | 909.15 | 943.50 | 941.00 | 28.45 | 3.12 | 2,174.10 | 758.00 | 3,691,409 | 343.80 Crore | 85,308 |
| 25 Apr, 2025 | 974.00 | 975.85 | 903.70 | 914.95 | 912.55 | -56.40 | -5.82 | 2,174.10 | 758.00 | 6,824,718 | 630.15 Crore | 152,696 |