Adani Green Energy Limited (INE364U01010)
NSE: ADANIGREEN | Series: EQ | Date of Listing: 18 Jun, 2018
-
LTP
955.30
12.25 (1.3 %) -
Open
927.00
926.90 -
High
966.50
945.10 -
Low
927.00
910.70 -
Close
955.30
943.05 -
52W High
2,174.10
03 Jun, 2024 -
52W Low
758.00
03 Mar, 2025
Upper Circuit: 1,037.36
Lower Circuit: 848.75
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 927.00 | 966.50 | 927.00 | 955.30 | 955.30 | 12.25 | 1.3 | 2,174.10 | 758.00 | 3,305,378 | 314.23 Crore | 77,033 |
| 02 Apr, 2025 | 926.90 | 945.10 | 910.70 | 941.80 | 943.05 | 23.90 | 2.6 | 2,174.10 | 758.00 | 2,965,379 | 276.09 Crore | 84,509 |
| 01 Apr, 2025 | 948.00 | 962.00 | 916.65 | 923.00 | 919.15 | -29.50 | -3.11 | 2,174.10 | 758.00 | 3,393,666 | 316.57 Crore | 75,539 |
| 28 Mar, 2025 | 967.85 | 976.45 | 942.05 | 948.00 | 948.65 | -11.25 | -1.17 | 2,174.10 | 758.00 | 4,083,088 | 391.89 Crore | 90,367 |
| 27 Mar, 2025 | 910.00 | 966.60 | 905.20 | 958.00 | 959.90 | 47.80 | 5.24 | 2,174.10 | 758.00 | 5,918,219 | 557.29 Crore | 114,942 |
| 26 Mar, 2025 | 921.95 | 942.00 | 910.00 | 912.00 | 912.10 | -11.30 | -1.22 | 2,174.10 | 758.00 | 3,194,761 | 295.18 Crore | 68,042 |
| 25 Mar, 2025 | 959.00 | 966.00 | 916.00 | 918.00 | 923.40 | -29.50 | -3.1 | 2,174.10 | 758.00 | 3,504,686 | 330.13 Crore | 86,827 |
| 24 Mar, 2025 | 972.00 | 981.00 | 949.05 | 952.00 | 952.90 | -1.35 | -0.14 | 2,174.10 | 758.00 | 3,632,791 | 349.20 Crore | 82,594 |
| 21 Mar, 2025 | 925.00 | 983.35 | 920.55 | 957.00 | 954.25 | 30.85 | 3.34 | 2,174.10 | 758.00 | 8,147,557 | 780.34 Crore | 169,547 |
| 20 Mar, 2025 | 920.30 | 927.95 | 902.05 | 921.60 | 923.40 | 12.20 | 1.34 | 2,174.10 | 758.00 | 3,210,117 | 294.02 Crore | 68,499 |
| 19 Mar, 2025 | 904.05 | 918.75 | 901.40 | 908.70 | 911.20 | 10.30 | 1.14 | 2,174.10 | 758.00 | 2,980,425 | 271.96 Crore | 63,758 |
| 18 Mar, 2025 | 904.70 | 911.90 | 889.10 | 901.00 | 900.90 | 4.45 | 0.5 | 2,174.10 | 758.00 | 4,222,109 | 380.69 Crore | 92,532 |
| 17 Mar, 2025 | 873.65 | 908.45 | 868.85 | 896.00 | 896.45 | 22.80 | 2.61 | 2,174.10 | 758.00 | 5,903,492 | 528.40 Crore | 130,474 |
| 13 Mar, 2025 | 874.00 | 896.85 | 858.00 | 871.90 | 873.65 | 20.20 | 2.37 | 2,174.10 | 758.00 | 11,779,180 | 1,036.69 Crore | 214,029 |
| 12 Mar, 2025 | 834.40 | 858.00 | 806.35 | 854.90 | 853.45 | 29.25 | 3.55 | 2,174.10 | 758.00 | 4,826,264 | 402.79 Crore | 88,597 |
| 11 Mar, 2025 | 819.25 | 834.35 | 810.60 | 833.25 | 824.20 | -1.85 | -0.22 | 2,174.10 | 758.00 | 3,495,317 | 287.08 Crore | 75,002 |
| 10 Mar, 2025 | 840.90 | 871.00 | 823.25 | 825.00 | 826.05 | -11.15 | -1.33 | 2,174.10 | 758.00 | 6,595,111 | 556.74 Crore | 129,753 |
| 07 Mar, 2025 | 840.00 | 847.30 | 823.15 | 841.90 | 837.20 | -8.75 | -1.03 | 2,174.10 | 758.00 | 6,078,435 | 507.28 Crore | 116,888 |
| 06 Mar, 2025 | 868.80 | 872.45 | 836.00 | 843.20 | 845.95 | -2.75 | -0.32 | 2,174.10 | 758.00 | 10,166,566 | 865.14 Crore | 181,600 |
| 05 Mar, 2025 | 769.00 | 857.90 | 769.00 | 849.95 | 848.70 | 80.15 | 10.43 | 2,174.10 | 758.00 | 17,902,240 | 1,475.65 Crore | 287,840 |
| 04 Mar, 2025 | 783.20 | 796.65 | 765.60 | 768.90 | 768.55 | -35.55 | -4.42 | 2,174.10 | 758.00 | 7,726,332 | 601.89 Crore | 148,177 |