Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adani Green Energy Limited logosu
ADANIGREEN.NS
Adani Green Energy Limited
12:59:59
1502.4 ₹
0.0000 (%0.00)
Önceki Kapanış: 1506.8
Düşük₺1493.1
Yüksek₺1527
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADANIGREEN.NS: Adani Green Energy Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 453,4086
KAPANIŞ 454,9799

En Düşük

DÜŞÜK 111,9

En Yüksek

YÜKSEK 1.220
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020169,35174,75168,1174,75
02.01.2020179,15183,45177,55183,45
03.01.2020187,8192,6183192,6
06.01.2020200202,2185,55200,6
07.01.2020208210,6203210,6
08.01.2020215,8221,1214,45221,1
09.01.2020232,15232,15232,15232,15
10.01.2020243,75243,75220,55220,55
13.01.2020209,55209,55209,55209,55
14.01.2020199,1199,1199,1199,1
15.01.2020189,15189,15189,15189,15
16.01.2020179,7179,7179,7179,7
17.01.2020175,1188,65172,3188,65
20.01.2020198,05198,05185198,05
21.01.2020199207192202,25
22.01.2020204208,95194,55197,65
23.01.2020199,2199,9190192,2
24.01.2020187,5194,9182,6190,25
27.01.2020189194,1186,5190,75
28.01.2020191,5196,5186,1187,65
29.01.2020188191185,05186,3
30.01.2020186,9187,9177,65180,45
31.01.2020182,5189,45176,85189,45
01.02.2020192,8197,9183,15186,85
03.02.2020186,85196,15186196,15
04.02.2020201,9205,95190,1198
05.02.2020196203,8190,8193,25
06.02.2020193202,9190,5202,9
07.02.2020208,95213206,25213
10.02.2020219,9221,65207213,35
11.02.2020215,9217208,15211,25
12.02.2020212,1213,45204,85207,65
13.02.2020208208,95198199,95
14.02.2020201209,9201206,8
17.02.2020208,4208,4198198,35
18.02.2020200,8200,8188,45189,25
19.02.2020191,9198,7191,75197,85
20.02.2020197,85198,15193194,85
24.02.2020191,45191,45185,2185,9
25.02.2020184,75188,8178,15180,55
26.02.2020175,55177,85171,55171,55
27.02.2020165,3167,95163163
28.02.2020154,85160154,85154,95
02.03.2020156,6162,65150156,05
03.03.2020162,9163157159,5
04.03.2020159,25159,5151,55152
05.03.2020151,55158,75145,45152,5
06.03.2020144,9147,2144,9144,9
09.03.2020137,7137,8137,7137,7
11.03.2020131,1136,4130,85130,85
12.03.2020124,35124,35124,35124,35
13.03.2020118,15130,55118,15123,4
16.03.2020120128117,25117,7
17.03.2020115123,55111,9123,4
18.03.2020125,1129,55124129,4
19.03.2020125135,85122,95135,65
20.03.2020142,4142,4138,4142,35
23.03.2020135,25138,95135,25135,25
24.03.2020128,5141,8128,5141,3
25.03.2020140148,35136,95148,1
26.03.2020154155,4144,25152,1
27.03.2020154,5157144,5148,75
30.03.2020142,1148,3141,35146,95
31.03.2020147,3154,25146,95153,25
01.04.2020155,5159151152,9
03.04.2020152,9154,85150,45151,9
07.04.2020153,5159,45151,55158,95
08.04.2020166,85166,85162166,45
09.04.2020172,4174,75166,25174,75
13.04.2020180183,45167,05183,35
15.04.2020188190,95184187,8
16.04.2020182,3195182,3193,85
17.04.2020199201197198,95
20.04.2020200,05204,9197200,75
21.04.2020191195,9190,75191,3
22.04.2020191,2198184,75197,2
23.04.2020202,8202,8196200
24.04.2020199,1199,1194,9195,95
27.04.2020193201192200,65
28.04.2020201204,65198,1203,65
29.04.2020205209,4202,35207,95
30.04.2020211,1212,85208210,45
04.05.2020199,95218199,95209,55
05.05.2020215216209,05210,8
06.05.2020211214,2205,3211,85
07.05.2020207,45213206,5210,55
08.05.2020211213,5208212,25
11.05.2020214,85222,85211222,6
12.05.2020222229,9219,1226,05
13.05.2020233235,95228231
14.05.2020229,4232,8220,55228,55
15.05.2020228,6231,5225,7230,25
18.05.2020229235218,75229,25
19.05.2020230235,05230233,65
20.05.2020231235,5227234,7
21.05.2020233,95244,35233235,1
22.05.2020237242232239,65
26.05.2020240243,95236,5239,9
27.05.2020240243,2237,05242,6
28.05.2020242,6251,7240,3246
29.05.2020246249,8246248,6
01.06.2020253,9261251,5260,75
02.06.2020269273,75264,05273,75
03.06.2020287,4287,4261,2273,85
04.06.2020274,9282,6263,5274
05.06.2020274286271,15284,25
08.06.2020288,35298,45283,2297,75
09.06.2020312,6312,6308,9312,6
10.06.2020328,2328,2328,2328,2
11.06.2020344,6344,6315,3332,05
12.06.2020315,45339,95315,45336,4
15.06.2020344,85351338346,15
16.06.2020360,2363,45350363,45
17.06.2020371,5381,6370381,6
18.06.2020400,65400,65391,1400,65
19.06.2020419,95420,65413,65420,65
22.06.2020441,65441,65439441,65
23.06.2020463,7463,7455,25463,6
24.06.2020486,75486,75440,45440,45
25.06.2020418,45418,45418,45418,45
26.06.2020397,55397,55397,55397,55
29.06.2020377,7377,7377,7377,7
30.06.2020358,85358,85358,85358,85
01.07.2020340,95340,95340,95340,95
02.07.2020323,95357,95323,95357,95
03.07.2020375,8375,8375,8375,8
06.07.2020394,55394,55362,25394,55
07.07.2020400,4414,25376413,75
08.07.2020410424,85393,1393,1
09.07.2020385393373,45373,6
10.07.2020365384,45356,65371,05
13.07.2020381382,65361,6364,75
14.07.2020364364,75346,75348,1
15.07.2020348365,5346,15354,55
16.07.2020353359,95338,05348,3
17.07.2020352,3354,75344,3347,3
20.07.2020349362,9348349,95
21.07.2020352,1354,5345347,35
22.07.2020345346,95332,55336
23.07.2020337,4340320320,3
24.07.2020315336,3305,6336,3
27.07.2020345,95353,1325,25342,2
28.07.2020344,6344,6336338,05
29.07.2020338345,75333,5338,4
30.07.2020338,35350,95338,35341,45
31.07.2020340,05348,9338340,65
03.08.2020342347335,6339,8
04.08.2020339,15347,7339,15343,2
05.08.2020344,9348,8341,9342,95
06.08.2020342,95347,95340,1341,6
07.08.2020343375,75342370,45
10.08.2020384388,5370,75373,5
11.08.2020373376,6360360,65
12.08.2020353,15369,8351,65362,5
13.08.2020363,75369,25361362,15
14.08.2020362,3367,8351357,6
17.08.2020358,75370358367,25
18.08.2020367,25375365,85373,55
19.08.2020376,75384,3368,65371
20.08.2020370,5380365375,4
21.08.2020378,45384,4375,4376,55
24.08.2020379,75414,2378,25414,2
25.08.2020424,4435400,05424,7
26.08.2020420,55439,3420,1427,65
27.08.2020431,5442,75424,55432,75
28.08.2020436,1472,5436462,3
31.08.2020463,6497,3425452,75
01.09.2020454,1498454,1494,65
02.09.2020508,95544,1503,6544,1
03.09.2020562,95571,3558,05571,3
04.09.2020542,75542,75542,75542,75
07.09.2020530,05569,85515,65553,1
08.09.2020560577,8543,1564,4
09.09.2020542,5592,6536,2590,05
10.09.2020600619,5569,95579,75
11.09.2020588608,7577608,65
14.09.2020625639,05618638,9
15.09.2020654670,8645,9670,8
16.09.2020692,9697,9643675,55
17.09.2020670674653,4666,75
18.09.2020687,95687,95642,25665,6
21.09.2020680,05686,9646651,75
22.09.2020636647619,2619,2
23.09.2020630630588,25588,25
24.09.2020558,85617,65558,85616,95
25.09.2020647,75647,75620,9647,75
28.09.2020680,1680,1680,1680,1
29.09.2020714,1714,1714,1714,1
30.09.2020749,8749,8700737,6
01.10.2020754756,9715747,1
05.10.2020769,6770741,1749,45
06.10.2020749,5752725735,9
07.10.2020720730699,15699,3
08.10.2020698,5725666,6696,15
09.10.2020695,8713680,1683,95
12.10.2020683,95702660671,55
13.10.2020671705,1661,1705,1
14.10.2020719735705,1725,45
15.10.2020730,7735,8698,05704,25
16.10.2020710718,95700705,35
19.10.2020711,2717,95695702,8
20.10.2020694,95707,6685688,7
21.10.2020690713,9678692,35
22.10.2020685,5726,95685726,95
23.10.2020734,8734,8712,2720,3
26.10.2020720722,8701,1704,7
27.10.2020720,05739,9717,05739,9
28.10.2020776,85776,85776,8776,85
29.10.2020755815,65755815,65
30.10.2020834856,4831,25856,4
02.11.2020860899,2835,15859,2
03.11.2020881893,95816,25830,4
04.11.2020834,4862,7823840,9
05.11.2020812,5868812854,6
06.11.2020855875855860
09.11.2020879903866,1899,35
10.11.2020914,95919854,4854,85
11.11.2020868897,55865,1897,55
12.11.2020914942,4903,1942,35
13.11.2020949989,45943989,35
17.11.20201.028,951.0591.021,051.058,45
18.11.20201.068,71.0981.032,051.080,95
19.11.20201.080,951.089,91.0501.083,5
20.11.20201.0511.137,651.0501.134,55
23.11.20201.1551.191,251.150,11.180,3
24.11.20201.203,41.2201.1801.205,15
25.11.20201.205,151.205,151.144,91.144,9
26.11.20201.087,71.143,851.087,71.104,45
27.11.20201.1051.159,651.072,81.136,4
01.12.20201.133,91.1561.082,351.134,7
02.12.20201.1401.1551.1121.146
03.12.20201.1541.159,91.140,11.145
04.12.20201.1501.1591.1251.129,75
07.12.20201.1351.1401.073,31.106,25
08.12.20201.1091.123,11.0881.098,65
09.12.20201.1001.1101.0501.070,1
10.12.20201.064,71.0671.0301.036,7
11.12.2020990,051.0579851.041,5
14.12.20201.0191.028,1995,11.010,8
15.12.20201.0091.0201.000,251.013,65
16.12.20201.019,751.029,91.011,11.019,4
17.12.20201.023,91.059,41.013,751.041,55
18.12.20201.058,41.058,41.0011.016,15
21.12.20201.004,81.0409711.020,3
22.12.20209921.0409761.029,9
23.12.20201.0351.0501.012,11.044,95
24.12.20201.0581.0591.0211.036,2
28.12.20201.036,21.044,851.025,651.038
29.12.20201.0401.047,251.0261.038,7
30.12.20201.039,91.0601.0281.052,95
31.12.20201.0701.0901.0411.052,6