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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.146,1265
KAPANIŞ 1.143,6105

En Düşük

DÜŞÜK 874,8

En Yüksek

YÜKSEK 1.474,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20211.079,91.079,91.053,051.065,95
04.01.20211.088,41.0901.071,21.082,25
05.01.20211.070,21.106,91.0651.096,45
06.01.20211.1001.1111.0801.107,25
07.01.20211.113,71.1141.051,91.063,1
08.01.20211.0711.0761.009,951.014,9
11.01.20211.020,951.025,95964,2968,3
12.01.2021980990,2921924,15
13.01.2021930935,4900,1922,15
14.01.2021925,95968,25925,05968,25
15.01.20211.016,651.016,65939,2947,75
18.01.2021945980920,1949,75
19.01.2021978,85997,2966,5992,85
20.01.2021994,651.026,5978,351.020,15
21.01.20211.021,751.0561.016,51.048,8
22.01.20211.047,81.065,451.0351.047,85
25.01.20211.0551.0641.0051.031,1
27.01.20211.030,21.0501.020,81.028,55
28.01.20211.016,51.0391.016,51.032,9
29.01.20211.035,61.050981,31.004,9
01.02.20211.0181.040,51.005,651.024,25
02.02.20211.033,51.046,951.0141.031,95
03.02.20211.041,251.043,71.017,21.026,7
04.02.20211.047,951.0781.0351.078
05.02.20211.1011.1311.053,751.077,15
08.02.20211.0701.097,21.055,21.063,45
09.02.20211.0681.1161.031,051.086,05
10.02.20211.0761.097,91.0601.080,45
11.02.20211.0801.0901.0511.074,6
12.02.20211.064,951.081,71.0521.068,95
15.02.20211.0681.079,951.0371.062,85
16.02.20211.0501.1131.0491.078,3
17.02.20211.0851.1271.051,051.104,25
18.02.20211.1001.129,41.085,51.109,5
19.02.20211.109,81.1281.069,051.117,7
22.02.20211.1031.152,051.1031.141,45
23.02.20211.161,21.198,51.1611.196,2
24.02.20211.209,71.209,71.1591.169,35
25.02.20211.174,61.1921.117,451.128,55
26.02.20211.1251.184,951.101,551.159,85
01.03.20211.1701.1701.130,151.141
02.03.20211.1551.1751.1341.164,85
03.03.20211.178,91.1901.162,051.176,3
04.03.20211.1761.1981.1651.184,65
05.03.20211.178,91.2061.1621.172,75
08.03.20211.1781.1851.162,251.171,6
09.03.20211.179,951.179,951.1351.166,2
10.03.20211.165,51.192,11.165,51.185,65
12.03.20211.2001.2001.154,21.160,6
15.03.20211.1791.2051.135,251.193,1
16.03.20211.209,91.244,41.206,31.219,8
17.03.20211.229,851.2401.158,851.164,3
18.03.20211.179,41.1831.120,11.135,85
19.03.20211.129,91.192,61.081,11.192,6
22.03.20211.252,21.252,21.234,951.252,2
23.03.20211.3091.314,81.2821.313,65
24.03.20211.297,21.3401.2681.291,35
25.03.20211.3001.3001.226,81.226,8
26.03.20211.2151.2601.178,21.212,35
30.03.20211.216,051.2301.151,751.157,65
31.03.20211.157,651.157,651.099,81.104,85
01.04.20211.104,91.160,051.104,91.160,05
05.04.20211.1651.2101.125,051.164,2
06.04.20211.175,91.2091.170,11.194,45
07.04.20211.2151.223,51.1641.196,2
08.04.20211.1771.196,151.1601.165,5
09.04.20211.179,81.1851.1301.142,75
12.04.20211.129,951.129,951.085,651.085,65
13.04.20211.085,41.1381.035,151.116,05
15.04.20211.115,951.1441.085,41.122,7
16.04.20211.122,71.1481.0991.108,6
19.04.20211.0881.1081.053,21.056,35
20.04.20211.0601.0861.0371.043,95
22.04.20211.043,951.0541.0081.030,45
23.04.20211.0271.064,951.0271.052,4
26.04.20211.060,351.062,951.0451.049,25
27.04.20211.0641.0641.044,051.054,6
28.04.20211.0651.0651.044,61.054,7
29.04.20211.0601.0651.0491.055,75
30.04.20211.040,91.048,61.0111.018,95
03.05.20211.0151.044,79901.036,5
04.05.20211.0501.0631.0351.045,1
05.05.20211.0591.080,81.047,351.064,55
06.05.20211.083,951.1081.0721.099,6
07.05.20211.1201.125,41.083,71.102,9
10.05.20211.1101.1201.098,051.102,85
11.05.20211.0941.0941.071,051.077,95
12.05.20211.0771.084,81.032,21.049,8
14.05.20211.0691.097,71.050,51.088,05
17.05.20211.142,451.142,451.142,451.142,45
18.05.20211.199,551.199,551.181,151.198,75
19.05.20211.2441.258,651.1561.243,65
20.05.20211.2741.284,751.240,11.268,85
21.05.20211.2851.320,51.2721.299,2
24.05.20211.3171.364,151.3001.360,95
25.05.20211.3901.3901.301,11.314,25
26.05.20211.3251.333,91.248,551.264,6
27.05.20211.289,71.304,91.225,31.266,6
28.05.20211.2731.2891.2351.238,95
31.05.20211.2601.285,951.242,251.268,2
01.06.20211.2701.2801.2491.271,05
02.06.20211.2751.318,451.2751.299,8
03.06.20211.3231.3231.281,11.286,9
04.06.20211.305,21.3081.271,251.277,25
07.06.20211.294,41.294,41.2631.264,85
08.06.20211.2781.2781.242,51.267,55
09.06.20211.2701.2701.2281.239,15
10.06.20211.2501.2601.2081.233,5
11.06.20211.2331.2601.1891.217,7
14.06.20211.156,851.2571.156,851.212,9
15.06.20211.2221.2251.1621.212,2
16.06.20211.171,051.2351.162,551.182,75
17.06.20211.123,651.1501.123,651.123,65
18.06.20211.067,51.0751.067,51.067,55
21.06.20211.014,21.120,91.014,21.120,9
22.06.20211.1501.176,91.1411.167,4
23.06.20211.1781.196,21.1151.166,15
24.06.20211.1251.1681.1101.139,7
25.06.20211.116,951.1701.0901.167,25
28.06.20211.167,251.1701.111,51.119,85
29.06.20211.1201.1451.100,11.126,3
30.06.20211.1201.1401.101,551.124,9
01.07.20211.124,91.128,41.068,71.068,7
02.07.20211.015,31.0631.015,31.015,3
05.07.20219661.000964,55964,55
06.07.2021916,351.012,75916,351.012,75
07.07.20211.0111.035962,151.017,05
08.07.20211.0271.0601.0011.028,65
09.07.20211.0251.0401.0011.019,4
12.07.20211.002,351.0291.0021.004,2
13.07.20211.0141.015,75979,8989,2
14.07.20211.0091.015950979,7
15.07.20219751.005960995,8
16.07.20219961.0209701.008,65
19.07.20211.0081.008970979,15
20.07.2021930,2960,95930,2945,1
22.07.2021920992,35900988,25
23.07.2021989991951,25980,25
26.07.2021975975935,1942,2
27.07.2021942,2950905914,45
28.07.2021915,5953875945,65
29.07.2021950,75955910924,3
30.07.2021930,85935878,1882,3
02.08.2021882,4900874,8876,15
03.08.2021888915877890,9
04.08.2021905915880898,15
05.08.2021910910880889,65
06.08.2021892921882910,55
09.08.2021913919890906,55
10.08.2021915921890908,4
11.08.2021908,4912875901,5
12.08.2021890920885913,7
13.08.2021902,05921902,05919,1
16.08.2021919930905925,25
17.08.2021927940927936,85
18.08.2021950955929,05942,5
20.08.2021938,95938,95925935,85
23.08.2021935953914933,65
24.08.2021936977933,65949,7
25.08.2021954997,15954997,15
26.08.20211.0401.0471.017,11.046,45
27.08.20211.0501.0609981.049,1
30.08.20211.0401.0631.0151.060,35
31.08.20211.053,951.1001.0401.068,35
01.09.20211.0751.098,81.065,11.079,8
02.09.20211.0601.0901.0591.085,35
03.09.20211.0971.097,51.061,21.081,35
06.09.20211.0991.1351.085,21.112,75
07.09.20211.1201.1301.0801.110,05
08.09.20211.091,551.165,551.091,551.158,3
09.09.20211.1701.216,21.148,51.215,95
13.09.20211.2151.219,91.166,051.185,2
14.09.20211.1891.208,41.133,11.149,4
15.09.20211.160,51.1691.1201.126,95
16.09.20211.1371.180,251.110,451.169,65
17.09.20211.1841.1841.1201.153,25
20.09.20211.145,951.145,951.112,051.131,15
21.09.20211.1151.1271.097,251.120,7
22.09.20211.147,41.163,51.127,051.141,55
23.09.20211.1501.1601.118,751.149,2
24.09.20211.149,21.1591.125,251.151,8
27.09.20211.1571.159,51.1271.153,45
28.09.20211.1581.1601.132,251.144,5
29.09.20211.1301.149,81.111,251.138,65
30.09.20211.1391.1591.1251.146,6
01.10.20211.147,951.189,91.146,61.151,05
04.10.20211.1611.1801.152,251.176,1
05.10.20211.2031.2301.199,31.222,2
06.10.20211.231,91.264,81.203,31.214,6
07.10.20211.2251.2371.202,11.205,65
08.10.20211.219,81.2201.152,051.176,55
11.10.20211.199,31.211,21.1591.162,1
12.10.20211.1851.2201.1501.208,35
13.10.20211.208,351.2201.1801.193,5
14.10.20211.2031.212,251.196,11.206,55
18.10.20211.2211.2371.200,11.203,65
19.10.20211.2101.214,41.170,11.181,35
20.10.20211.1951.2101.122,31.179,15
21.10.20211.1901.203,951.173,11.198,95
22.10.20211.200,91.2101.1771.202,15
25.10.20211.2121.2121.148,551.202,4
26.10.20211.1881.199,81.1721.179,95
27.10.20211.1901.2111.180,11.206,1
28.10.20211.204,51.208,61.145,81.147,15
29.10.20211.1551.189,151.1061.152,85
01.11.20211.1551.178,051.1411.172,35
02.11.20211.1781.184,451.135,81.174,25
03.11.20211.1751.2201.162,41.204,5
08.11.20211.224,351.2351.2011.226
09.11.20211.2151.2351.203,051.230,8
10.11.20211.2231.232,41.206,81.228,85
11.11.20211.231,951.2481.211,51.230,8
12.11.20211.2481.292,31.237,351.292,3
15.11.20211.3301.3341.284,051.305,05
16.11.20211.3141.3291.2911.314,35
17.11.20211.3051.358,31.2941.313,5
18.11.20211.299,81.3551.292,41.345,75
22.11.20211.3581.367,91.321,251.340,95
23.11.20211.329,451.407,951.309,31.407,05
24.11.20211.4201.4291.3701.391,35
25.11.20211.394,81.418,71.3701.405,05
26.11.20211.371,051.403,91.346,051.372,55
29.11.20211.3461.364,81.303,951.352,75
30.11.20211.3491.4141.285,151.295,4
01.12.20211.2351.336,81.2351.328,6
02.12.20211.3381.3701.3171.341,6
03.12.20211.349,451.395,951.341,851.389,65
06.12.20211.398,31.4151.360,11.378,7
07.12.20211.3981.4141.3711.389,7
08.12.20211.368,051.4091.368,051.390,5
09.12.20211.4001.4101.3811.390,1
10.12.20211.3951.4101.381,351.388,9
13.12.20211.4301.474,851.365,41.385,95
14.12.20211.3881.454,851.3881.436,35
15.12.20211.4501.468,651.425,351.439,25
16.12.20211.4581.4691.395,21.402,25
17.12.20211.4051.428,451.3751.413,25
20.12.20211.4101.4101.322,551.369,5
21.12.20211.3851.406,451.377,051.383,15
22.12.20211.396,11.4101.3751.403,1
23.12.20211.4241.439,751.389,11.422,05
24.12.20211.4251.429,651.380,11.385,4
27.12.20211.388,91.392,651.370,451.375,5
28.12.20211.3861.403,851.381,751.398,8
29.12.20211.398,51.407,351.382,61.392,65
30.12.20211.385,051.396,851.2951.311,05
31.12.20211.325,11.340,81.311,051.330,25