ADANIGREEN Historical Data

Adani Green Energy Ltd Share Price

ADANIGREEN

CMP as on 14-Jun-24 12:00
₹ 1,806

icon 8.75 | 0.49%

Open
₹ 1,799
Turnover(lac)
₹ 20,851
Prev. Close
₹ 1,797.55
Day's Vol (shares)
₹ 1,154,364
Day's Vol (shares)
₹ 1,787.05         ₹ 1,825.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Adani Green Energy Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
17-May-20241830.05184018201833517065952529765.95204875220.002.95
18-May-20241837.451840.518251831.955379127042470.853464615.50-5.50
21-May-20241825191918101859.35580162379997828.6697279109.0034.35
22-May-20241879189818601866.45404551083812642.7527683238.00-12.55
23-May-2024187019091845.551888.81149127347193826.55231495363.4518.80
24-May-20241898.819491889.051926.65824565645662201.45175249559.9527.85
27-May-20241943.71958.818911929.5782118402994983.85257391167.80-14.20
28-May-2024193519351865.151893.65587933505556477.55104215069.85-41.35
29-May-2024187219081865.351879.6382221177383254.4523186042.657.60
30-May-202418741894.31840.11874.9369461250453420.227536854.200.90
31-May-202418741993.918701908.351640418637918029.651975403123.9034.35
03-Jun-202421252174.11950.12038214101147671148483321509224.00-87.00
04-Jun-20242029.92029.91630.4164638381414687371630.92860149399.50-383.90
05-Jun-202417041849.31545.151828.852747339089189953.41081184304.15124.85
06-Jun-20241875191918451865.2941643596788156.7552271874.00-9.80
07-Jun-202418451888.951812.81864.25802803124773327.151448576.1519.25
10-Jun-2024192919351859.81880.35601892344309828.737376675.20-48.65
11-Jun-20241898189818401855.7377601245323964.227869658.00-42.30
12-Jun-20241859.91868.61818.651827.35376691100307137.429084049.95-32.55
13-Jun-20241839.151853.851792.051797.55433171515580861.5539367761.80-41.60
14-Jun-2024179918251787.051806.3477192081979525.7567060837.957.30