Adani Green Energy

ADNA
🏛️ india →
1,064.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,939.90 1,995.50 1,910.00 1,932.10 0.1M
2022-12-29 1,892.05 1,935.00 1,865.15 1,913.00 0.0M
2022-12-28 1,907.00 1,943.80 1,877.55 1,898.10 0.0M
2022-12-27 1,898.85 1,930.00 1,884.05 1,908.45 0.0M
2022-12-26 1,802.20 1,908.65 1,754.20 1,875.75 0.1M
2022-12-23 1,941.15 1,956.40 1,780.65 1,806.60 0.1M
2022-12-22 1,975.05 2,015.20 1,929.60 1,980.60 0.0M
2022-12-21 2,065.05 2,074.85 1,921.00 1,963.05 0.1M
2022-12-20 2,055.00 2,069.10 2,027.35 2,061.85 0.0M
2022-12-19 2,045.00 2,070.00 2,021.90 2,062.05 0.0M
2022-12-16 2,005.05 2,070.00 2,000.00 2,046.60 0.0M
2022-12-15 2,014.10 2,034.35 2,012.10 2,024.60 0.0M
2022-12-14 2,025.00 2,039.00 2,010.80 2,018.70 0.0M
2022-12-13 2,027.00 2,050.85 2,012.15 2,020.90 0.0M
2022-12-12 2,028.00 2,051.00 2,012.00 2,026.15 0.0M
2022-12-09 2,054.00 2,065.00 2,015.05 2,046.90 0.0M
2022-12-08 2,052.90 2,062.90 2,036.70 2,052.00 0.0M
2022-12-07 2,062.00 2,067.95 2,023.25 2,030.95 0.0M
2022-12-06 2,040.00 2,078.35 2,023.25 2,062.75 0.1M
2022-12-05 2,065.00 2,070.00 2,022.45 2,042.40 0.0M
2022-12-02 2,113.60 2,114.05 2,052.00 2,061.25 0.0M
2022-12-01 2,130.00 2,148.65 2,095.00 2,112.60 0.0M
2022-11-30 2,016.00 2,144.15 2,000.60 2,109.35 0.0M
2022-11-29 1,999.00 2,030.00 1,989.75 2,011.25 0.0M
2022-11-28 2,026.05 2,034.00 1,965.70 1,986.35 0.1M
2022-11-25 2,042.50 2,044.05 1,992.25 2,024.65 0.0M
2022-11-24 2,054.90 2,069.00 2,028.95 2,041.20 0.0M
2022-11-23 2,000.00 2,050.00 1,988.60 2,036.80 0.1M
2022-11-22 2,010.00 2,021.00 1,980.00 1,984.20 0.0M
2022-11-21 2,082.00 2,082.00 1,994.25 2,002.50 0.1M
2022-11-18 2,120.80 2,120.80 2,040.35 2,085.50 0.0M
2022-11-17 2,109.15 2,129.80 2,090.00 2,101.15 0.0M
2022-11-16 2,187.00 2,195.75 2,090.00 2,109.10 0.0M
2022-11-15 2,165.05 2,212.00 2,165.05 2,195.75 0.1M
2022-11-14 2,198.05 2,200.00 2,160.00 2,179.05 0.0M
2022-11-11 2,214.95 2,238.00 2,180.00 2,195.40 0.0M
2022-11-10 2,229.95 2,244.05 2,156.25 2,172.85 0.0M
2022-11-09 2,168.05 2,259.15 2,164.70 2,214.85 0.1M
2022-11-07 2,118.80 2,183.95 2,118.80 2,166.60 0.0M
2022-11-04 2,104.20 2,127.60 2,094.75 2,120.90 0.0M
2022-11-03 2,121.35 2,131.55 2,095.25 2,104.20 0.0M
2022-11-02 2,125.05 2,148.00 2,111.00 2,138.45 0.1M
2022-11-01 2,101.20 2,130.00 2,088.00 2,121.45 0.1M
2022-10-31 2,106.00 2,122.00 2,080.85 2,103.10 0.0M
2022-10-28 2,116.80 2,123.80 2,072.85 2,096.40 0.0M
2022-10-27 2,085.00 2,138.95 2,085.00 2,117.35 0.0M
2022-10-25 2,134.00 2,143.45 2,070.40 2,080.35 0.0M
2022-10-24 2,126.05 2,135.60 2,110.15 2,120.50 0.0M
2022-10-21 2,154.55 2,163.00 2,077.35 2,106.10 0.1M
2022-10-20 2,095.05 2,151.85 2,090.70 2,137.75 0.0M
2022-10-19 2,159.05 2,181.55 2,105.00 2,119.35 0.1M
2022-10-18 2,179.80 2,215.00 2,135.00 2,152.05 0.1M
2022-10-17 2,041.00 2,198.00 2,023.20 2,158.05 0.6M
2022-10-14 2,150.05 2,151.00 2,006.00 2,033.50 0.1M
2022-10-13 2,121.95 2,121.95 2,072.00 2,084.15 0.0M
2022-10-12 2,152.00 2,164.45 2,088.20 2,098.75 0.1M
2022-10-11 2,186.05 2,200.00 2,113.75 2,129.55 0.5M
2022-10-10 2,171.00 2,185.25 2,100.00 2,155.70 0.1M
2022-10-07 2,208.00 2,215.00 2,172.45 2,204.90 0.1M
2022-10-06 2,150.00 2,229.10 2,150.00 2,202.75 0.1M
2022-10-04 2,154.00 2,220.00 2,036.55 2,132.65 0.2M
2022-10-03 2,269.00 2,288.95 2,006.85 2,076.65 0.2M
2022-09-30 2,004.05 2,405.40 1,992.80 2,259.55 0.4M
2022-09-29 2,109.90 2,139.15 1,983.05 2,004.50 0.1M
2022-09-28 2,118.00 2,143.90 2,040.10 2,050.65 0.1M
2022-09-27 2,232.00 2,270.00 2,125.85 2,148.20 0.0M
2022-09-26 2,299.00 2,299.00 2,184.45 2,208.80 0.1M
2022-09-23 2,360.00 2,377.00 2,304.25 2,320.90 0.0M
2022-09-22 2,365.00 2,388.00 2,324.15 2,361.75 0.1M
2022-09-21 2,402.00 2,436.00 2,310.00 2,363.00 0.1M
2022-09-20 2,366.00 2,430.00 2,361.00 2,401.05 0.2M
2022-09-19 2,334.50 2,366.90 2,292.30 2,347.00 0.3M
2022-09-16 2,330.00 2,343.05 2,290.00 2,315.30 0.0M
2022-09-15 2,315.00 2,357.00 2,290.00 2,343.05 0.1M
2022-09-14 2,288.95 2,325.00 2,201.35 2,297.20 0.0M
2022-09-13 2,390.00 2,390.00 2,317.50 2,334.05 0.1M
2022-09-12 2,322.00 2,367.00 2,315.45 2,357.45 0.0M
2022-09-09 2,371.00 2,376.00 2,303.00 2,314.80 0.1M
2022-09-08 2,374.00 2,379.95 2,317.00 2,331.15 0.0M
2022-09-07 2,380.00 2,404.05 2,338.00 2,346.45 0.1M
2022-09-06 2,366.55 2,410.00 2,362.05 2,376.25 0.0M
2022-09-05 2,393.00 2,415.10 2,340.05 2,352.15 0.0M
2022-09-02 2,412.30 2,445.90 2,350.05 2,383.05 0.1M
2022-09-01 2,431.00 2,436.15 2,361.60 2,392.85 0.1M
2022-08-30 2,365.10 2,465.00 2,365.10 2,436.70 0.1M
2022-08-29 2,280.00 2,374.00 2,264.60 2,336.80 0.2M
2022-08-26 2,390.00 2,430.00 2,376.00 2,393.00 0.1M
2022-08-25 2,350.00 2,432.30 2,318.05 2,366.70 0.2M
2022-08-24 2,405.00 2,410.80 2,293.30 2,355.45 0.3M
2022-08-23 2,540.00 2,574.05 2,345.70 2,414.80 0.3M
2022-08-22 2,476.60 2,562.25 2,450.00 2,519.45 0.3M
2022-08-19 2,313.80 2,484.40 2,313.80 2,411.10 0.4M
2022-08-18 2,230.00 2,343.85 2,206.40 2,294.05 0.3M
2022-08-17 2,225.00 2,255.00 2,206.45 2,228.20 0.0M
2022-08-16 2,176.00 2,227.00 2,175.80 2,217.55 0.0M
2022-08-12 2,179.80 2,194.35 2,152.85 2,175.80 0.0M
2022-08-11 2,185.00 2,195.15 2,156.55 2,163.45 0.0M
2022-08-10 2,180.00 2,198.80 2,150.00 2,164.00 0.0M
2022-08-08 2,124.00 2,183.50 2,109.45 2,165.00 0.0M
2022-08-05 2,207.95 2,208.35 2,070.00 2,103.05 0.1M
2022-08-04 2,240.00 2,279.65 2,159.20 2,189.90 0.1M
2022-08-03 2,300.00 2,310.00 2,170.20 2,202.05 0.1M
2022-08-02 2,293.80 2,320.00 2,250.00 2,295.15 0.2M
2022-08-01 2,203.25 2,293.80 2,174.00 2,276.95 0.5M
2022-07-29 2,143.55 2,231.95 2,143.55 2,168.45 0.1M
2022-07-28 2,123.70 2,158.85 2,111.00 2,143.55 0.0M
2022-07-27 2,114.00 2,114.00 2,090.00 2,097.30 0.0M
2022-07-26 2,138.50 2,152.70 2,085.70 2,102.50 0.1M
2022-07-25 2,124.95 2,159.00 2,117.65 2,135.70 0.0M
2022-07-22 2,120.00 2,132.00 2,095.25 2,119.80 0.1M
2022-07-21 2,092.70 2,126.00 2,061.05 2,110.30 0.1M
2022-07-20 2,132.30 2,150.95 2,054.20 2,084.40 0.1M
2022-07-19 2,077.00 2,118.60 2,069.65 2,108.05 0.1M
2022-07-18 2,108.00 2,131.80 2,070.00 2,090.70 0.5M
2022-07-15 2,119.00 2,174.85 2,021.05 2,071.45 0.6M
2022-07-14 2,159.00 2,188.00 1,931.00 2,089.70 0.5M
2022-07-13 2,325.00 2,386.15 2,084.05 2,105.65 0.3M
2022-07-12 2,233.00 2,374.00 2,227.10 2,288.95 0.5M
2022-07-11 1,918.00 2,275.00 1,916.15 2,209.80 0.3M
2022-07-08 1,916.00 1,926.80 1,891.55 1,920.90 0.0M
2022-07-07 1,908.05 1,929.00 1,893.00 1,914.95 0.0M
2022-07-06 1,919.20 1,919.20 1,876.00 1,902.00 0.0M
2022-07-05 1,928.00 1,928.00 1,863.00 1,875.15 0.0M
2022-07-04 1,960.40 1,990.45 1,860.80 1,882.65 0.1M
2022-07-01 1,934.00 1,978.45 1,901.75 1,959.70 0.1M
2022-06-30 1,924.00 1,938.80 1,901.35 1,929.00 0.1M
2022-06-29 1,878.20 1,945.00 1,871.05 1,904.65 0.0M
2022-06-28 1,915.00 1,919.90 1,871.15 1,909.45 0.1M
2022-06-27 1,889.70 1,926.00 1,880.00 1,917.65 0.1M
2022-06-24 1,810.00 1,868.05 1,808.35 1,856.65 0.2M
2022-06-23 1,754.00 1,809.00 1,733.60 1,797.60 0.1M
2022-06-22 1,783.00 1,794.00 1,722.00 1,736.80 0.1M
2022-06-21 1,766.00 1,835.00 1,721.65 1,809.00 0.2M
2022-06-20 1,713.80 1,763.00 1,676.30 1,744.45 0.1M
2022-06-17 1,690.00 1,784.00 1,651.05 1,713.80 0.1M
2022-06-16 1,790.00 1,804.80 1,679.10 1,709.80 0.1M
2022-06-15 1,820.00 1,821.90 1,750.00 1,757.65 0.1M
2022-06-14 1,785.00 1,834.90 1,750.90 1,786.70 0.1M
2022-06-13 1,735.00 1,839.95 1,706.00 1,800.15 0.1M
2022-06-10 1,798.95 1,813.90 1,724.10 1,755.75 0.1M
2022-06-09 1,810.00 1,836.00 1,792.05 1,813.05 0.2M
2022-06-08 1,852.00 1,860.00 1,795.00 1,801.50 0.1M
2022-06-07 1,809.95 1,872.60 1,776.90 1,829.25 0.1M
2022-06-06 1,859.00 1,859.00 1,790.00 1,800.80 0.1M
2022-06-03 1,964.00 1,989.00 1,831.50 1,853.70 0.3M
2022-06-02 1,835.00 1,950.55 1,817.05 1,927.55 0.2M
2022-06-01 1,825.00 1,889.90 1,768.25 1,846.90 0.4M
2022-05-31 2,141.25 2,141.25 1,832.00 1,898.80 0.2M
2022-05-30 2,190.00 2,235.00 2,126.35 2,148.55 0.0M
2022-05-27 2,220.05 2,220.05 2,139.50 2,165.85 0.1M
2022-05-26 2,221.00 2,226.80 2,036.00 2,169.85 0.1M
2022-05-25 2,173.00 2,245.00 2,131.80 2,187.05 0.1M
2022-05-24 2,288.00 2,288.00 2,115.00 2,138.15 0.0M
2022-05-23 2,319.00 2,322.05 2,231.30 2,247.50 0.0M
2022-05-20 2,398.95 2,400.00 2,254.00 2,271.80 0.1M
2022-05-19 2,227.00 2,345.00 2,227.00 2,316.75 0.1M
2022-05-18 2,340.00 2,436.50 2,288.00 2,396.45 0.1M
2022-05-17 2,364.00 2,372.15 2,200.00 2,287.15 0.1M
2022-05-16 2,250.00 2,350.00 2,221.10 2,282.50 0.1M
2022-05-13 2,444.00 2,545.25 2,105.25 2,171.70 0.1M
2022-05-12 2,690.00 2,720.00 2,405.00 2,435.60 0.1M
2022-05-11 2,522.00 2,710.75 2,490.00 2,663.95 0.1M
2022-05-10 2,702.00 2,757.30 2,461.05 2,486.80 0.1M
2022-05-09 2,820.00 2,845.00 2,673.05 2,708.00 0.0M
2022-05-06 2,789.00 2,954.45 2,720.10 2,872.45 0.1M
2022-05-05 2,735.00 2,887.95 2,727.25 2,847.10 0.1M
2022-05-04 2,811.20 2,851.00 2,634.20 2,672.45 0.5M
2022-05-02 2,860.05 2,900.00 2,804.95 2,830.00 0.0M
2022-04-29 2,891.00 2,998.00 2,844.00 2,887.30 0.1M
2022-04-28 2,899.00 2,950.00 2,834.75 2,918.15 0.0M
2022-04-27 2,957.80 2,957.80 2,825.00 2,840.20 0.1M
2022-04-26 2,850.30 2,977.95 2,850.00 2,954.25 0.1M
2022-04-25 2,834.00 2,856.90 2,801.00 2,825.00 0.1M
2022-04-22 2,820.00 2,988.00 2,810.00 2,888.40 0.1M
2022-04-21 2,877.95 2,877.95 2,750.05 2,808.90 0.0M
2022-04-20 2,974.00 3,012.45 2,767.90 2,808.25 0.1M
2022-04-19 3,037.00 3,048.00 2,730.00 2,903.95 0.1M
2022-04-18 2,855.00 3,013.20 2,683.00 2,968.10 0.2M
2022-04-13 2,882.00 2,950.00 2,779.90 2,864.75 0.1M
2022-04-12 2,849.00 2,951.90 2,718.45 2,789.40 0.6M
2022-04-11 2,397.00 2,788.70 2,397.00 2,701.55 0.4M
2022-04-08 2,240.00 2,365.00 2,212.85 2,323.95 0.1M
2022-04-07 2,220.80 2,325.00 2,090.00 2,164.45 0.1M
2022-04-06 2,250.00 2,250.00 2,157.70 2,193.40 0.1M
2022-04-05 2,150.00 2,208.75 2,129.25 2,189.00 0.2M
2022-04-04 1,970.10 2,136.05 1,943.10 2,116.60 0.1M
2022-04-01 1,939.95 1,965.80 1,906.85 1,941.90 0.0M
2022-03-31 1,890.00 1,940.00 1,880.20 1,913.40 0.1M
2022-03-30 1,927.00 2,040.00 1,780.85 1,853.20 0.1M
2022-03-29 1,932.55 1,946.95 1,904.25 1,923.25 0.0M
2022-03-28 1,939.00 1,941.35 1,896.00 1,932.55 0.0M
2022-03-25 1,932.00 1,946.65 1,895.40 1,922.45 0.0M
2022-03-24 1,890.00 1,924.75 1,890.00 1,912.25 0.0M
2022-03-23 1,889.00 1,940.95 1,879.00 1,923.25 0.0M
2022-03-22 1,861.00 1,904.40 1,855.50 1,874.55 0.0M
2022-03-21 1,949.95 1,949.95 1,864.30 1,877.55 0.1M
2022-03-17 1,870.00 1,950.00 1,823.55 1,905.75 0.1M
2022-03-16 1,844.00 1,844.00 1,812.20 1,838.15 0.0M
2022-03-15 1,836.00 1,849.00 1,785.00 1,798.35 0.0M
2022-03-14 1,860.00 1,873.00 1,805.00 1,829.00 0.0M
2022-03-11 1,910.00 1,910.00 1,852.00 1,859.05 0.0M
2022-03-10 1,875.00 1,913.85 1,860.50 1,883.25 0.1M
2022-03-09 1,839.00 1,849.50 1,811.00 1,829.65 0.0M
2022-03-08 1,849.50 1,868.35 1,750.75 1,782.70 0.1M
2022-03-07 1,864.95 1,870.00 1,785.00 1,803.40 0.0M
2022-03-04 1,949.20 1,951.15 1,885.80 1,891.20 0.0M
2022-03-03 1,928.00 1,995.95 1,914.10 1,949.20 0.1M
2022-03-02 1,814.00 1,899.00 1,806.00 1,883.45 0.1M
2022-02-28 1,912.80 1,922.00 1,816.65 1,839.10 0.0M
2022-02-25 1,875.00 1,954.40 1,869.95 1,922.75 0.1M
2022-02-24 1,890.00 1,925.00 1,805.00 1,851.20 0.1M
2022-02-23 1,980.00 2,050.00 1,971.00 1,987.55 0.0M
2022-02-22 1,855.55 1,996.65 1,853.95 1,973.20 0.1M
2022-02-21 2,005.15 2,039.00 1,942.60 1,955.05 0.1M
2022-02-18 2,052.00 2,128.90 2,000.05 2,045.25 0.1M
2022-02-17 1,950.00 2,094.40 1,930.75 2,047.80 0.1M
2022-02-16 1,919.90 1,968.80 1,896.80 1,931.45 0.0M
2022-02-15 1,801.20 1,903.35 1,780.10 1,888.95 0.0M
2022-02-14 1,867.00 1,895.15 1,804.20 1,864.55 0.0M
2022-02-11 1,920.00 1,920.00 1,876.00 1,905.95 0.0M
2022-02-10 1,939.95 1,944.00 1,887.00 1,907.20 0.0M
2022-02-09 1,934.00 1,941.90 1,893.95 1,918.10 0.0M
2022-02-08 2,040.00 2,050.00 1,859.25 1,924.85 0.0M
2022-02-07 1,966.50 2,051.80 1,966.50 2,024.60 0.0M
2022-02-04 1,912.35 1,957.85 1,904.00 1,951.95 0.0M
2022-02-03 1,913.10 1,922.85 1,881.25 1,912.35 0.0M
2022-02-02 1,920.00 1,940.00 1,871.00 1,913.30 0.0M
2022-02-01 1,940.00 1,958.90 1,884.05 1,903.25 0.1M
2022-01-31 1,968.00 1,968.00 1,864.00 1,878.75 0.0M
2022-01-28 1,923.00 1,956.00 1,905.00 1,936.35 0.0M
2022-01-27 1,915.95 1,963.50 1,883.75 1,913.35 0.0M
2022-01-25 1,792.65 1,930.45 1,746.65 1,929.90 0.1M
2022-01-24 1,937.20 1,945.95 1,838.55 1,838.55 0.1M
2022-01-21 1,984.00 1,990.00 1,876.75 1,935.30 0.1M
2022-01-20 1,950.00 1,978.95 1,944.00 1,965.05 0.0M
2022-01-19 1,923.00 1,955.90 1,905.00 1,937.85 0.1M
2022-01-18 1,846.90 1,919.30 1,830.05 1,906.80 0.1M
2022-01-17 1,698.90 1,854.20 1,698.90 1,827.95 0.1M
2022-01-14 1,662.00 1,720.00 1,633.55 1,697.50 0.1M
2022-01-13 1,664.95 1,684.55 1,588.95 1,664.45 0.0M
2022-01-12 1,599.00 1,666.00 1,568.05 1,647.30 0.1M
2022-01-11 1,435.00 1,581.80 1,430.65 1,567.90 0.1M
2022-01-10 1,415.00 1,452.90 1,410.95 1,438.00 0.0M
2022-01-07 1,428.00 1,430.00 1,406.10 1,422.55 0.0M
2022-01-06 1,408.95 1,419.00 1,380.95 1,409.30 0.0M
2022-01-05 1,360.15 1,405.30 1,360.15 1,399.60 0.0M
2022-01-04 1,362.00 1,374.00 1,340.00 1,366.45 0.0M
2022-01-03 1,340.00 1,355.40 1,335.05 1,347.00 0.0M