Adani Green Energy Limited (INE364U01010)
NSE: ADANIGREEN | Series: EQ | Date of Listing: 18 Jun, 2018
-
LTP
1,030.00
-43.65 (-4.07 %) -
Open
1,074.90
1,080.00 -
High
1,119.00
1,103.55 -
Low
1,015.10
1,062.55 -
Close
1,034.35
1,073.65 -
52W High
2,174.10
03 Jun, 2024 -
52W Low
870.25
27 Nov, 2024
Upper Circuit: 1,181.02
Lower Circuit: 966.29
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,074.90 | 1,119.00 | 1,015.10 | 1,030.00 | 1,034.35 | -39.30 | -3.66 | 2,174.10 | 815.55 | 14,340,608 | 1,513.10 Crore | 245,816 |
| 19 Dec, 2024 | 1,080.00 | 1,103.55 | 1,062.55 | 1,074.85 | 1,073.65 | -31.85 | -2.88 | 2,174.10 | 815.55 | 2,938,214 | 317.00 Crore | 109,269 |
| 18 Dec, 2024 | 1,145.05 | 1,150.00 | 1,102.00 | 1,105.00 | 1,105.50 | -37.75 | -3.3 | 2,174.10 | 815.55 | 2,654,966 | 296.55 Crore | 106,311 |
| 17 Dec, 2024 | 1,167.90 | 1,178.95 | 1,138.00 | 1,144.00 | 1,143.25 | -24.80 | -2.12 | 2,174.10 | 815.55 | 2,303,877 | 267.06 Crore | 84,296 |
| 16 Dec, 2024 | 1,200.95 | 1,210.50 | 1,163.65 | 1,166.50 | 1,168.05 | -30.35 | -2.53 | 2,174.10 | 815.55 | 2,717,545 | 320.88 Crore | 98,145 |
| 13 Dec, 2024 | 1,220.00 | 1,252.30 | 1,179.30 | 1,198.00 | 1,198.40 | -19.55 | -1.61 | 2,174.10 | 815.55 | 6,893,497 | 834.68 Crore | 210,318 |
| 12 Dec, 2024 | 1,143.85 | 1,249.00 | 1,124.20 | 1,221.25 | 1,217.95 | 69.90 | 6.09 | 2,174.10 | 815.55 | 10,821,668 | 1,317.12 Crore | 322,540 |
| 11 Dec, 2024 | 1,171.00 | 1,189.45 | 1,143.00 | 1,149.00 | 1,148.05 | -28.60 | -2.43 | 2,174.10 | 815.55 | 2,666,340 | 308.97 Crore | 103,752 |
| 10 Dec, 2024 | 1,224.95 | 1,224.95 | 1,165.35 | 1,175.00 | 1,176.65 | -40.30 | -3.31 | 2,174.10 | 815.55 | 3,096,278 | 367.57 Crore | 113,907 |
| 09 Dec, 2024 | 1,210.65 | 1,236.00 | 1,180.00 | 1,219.00 | 1,216.95 | 6.30 | 0.52 | 2,174.10 | 815.55 | 3,505,936 | 423.29 Crore | 122,196 |
| 06 Dec, 2024 | 1,236.05 | 1,266.85 | 1,205.15 | 1,209.50 | 1,210.65 | -18.95 | -1.54 | 2,174.10 | 815.55 | 3,815,815 | 469.22 Crore | 143,216 |
| 05 Dec, 2024 | 1,270.00 | 1,270.60 | 1,220.00 | 1,229.50 | 1,229.60 | -31.25 | -2.48 | 2,174.10 | 815.55 | 4,522,158 | 559.59 Crore | 173,742 |
| 04 Dec, 2024 | 1,320.00 | 1,330.05 | 1,251.90 | 1,262.50 | 1,260.85 | -51.95 | -3.96 | 2,174.10 | 815.55 | 5,109,679 | 650.95 Crore | 190,142 |
| 03 Dec, 2024 | 1,344.00 | 1,365.00 | 1,305.00 | 1,312.00 | 1,312.80 | -15.15 | -1.14 | 2,174.10 | 815.55 | 7,685,780 | 1,019.20 Crore | 260,647 |
| 02 Dec, 2024 | 1,360.55 | 1,447.70 | 1,301.90 | 1,328.70 | 1,327.95 | 4.05 | 0.31 | 2,174.10 | 815.55 | 19,679,024 | 2,689.54 Crore | 607,414 |
| 29 Nov, 2024 | 1,149.00 | 1,368.00 | 1,138.50 | 1,315.05 | 1,323.90 | 236.70 | 21.77 | 2,174.10 | 815.55 | 23,771,119 | 2,981.79 Crore | 510,504 |
| 28 Nov, 2024 | 1,020.00 | 1,087.20 | 1,014.00 | 1,087.20 | 1,087.20 | 98.80 | 10 | 2,174.10 | 815.55 | 7,840,622 | 841.57 Crore | 130,522 |
| 27 Nov, 2024 | 890.00 | 988.40 | 870.25 | 988.40 | 988.40 | 89.85 | 10 | 2,174.10 | 815.55 | 10,995,732 | 1,045.90 Crore | 244,618 |
| 26 Nov, 2024 | 968.80 | 968.80 | 891.85 | 898.50 | 898.55 | -70.25 | -7.25 | 2,174.10 | 815.55 | 7,526,340 | 688.31 Crore | 255,135 |
| 25 Nov, 2024 | 1,080.20 | 1,141.00 | 933.00 | 955.00 | 968.80 | -83.00 | -7.89 | 2,174.10 | 815.55 | 28,623,200 | 2,875.59 Crore | 554,868 |