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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.106,487
KAPANIŞ 2.098,451

En Düşük

DÜŞÜK 1.336,9

En Yüksek

YÜKSEK 3.050
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.3401.356,21.336,91.346,9
04.01.20221.3571.3751.3401.366,7
05.01.20221.366,71.408,31.366,71.399,65
06.01.20221.4001.419,81.379,651.409,8
07.01.20221.427,81.4291.4031.423,1
10.01.20221.4051.4531.4051.438,9
11.01.20221.4481.582,751.4321.567,95
12.01.20221.5991.6671.5671.647,55
13.01.20221.6501.684,41.5881.661,8
14.01.20221.6571.720,51.637,051.697,95
17.01.20221.706,451.8541.698,41.835,3
18.01.20221.8501.923,91.828,51.900,1
19.01.20221.9301.9501.905,051.938,45
20.01.20221.948,151.979,31.9451.966,7
21.01.20221.9731.986,751.8751.934,55
24.01.20221.946,251.946,251.837,851.837,85
25.01.20221.782,71.929,71.7461.929
27.01.20221.9001.964,71.885,051.910,25
28.01.20221.9451.9571.904,951.938,4
31.01.20221.9571.964,91.863,91.877,85
01.02.20221.9281.9591.8831.904
02.02.20221.919,21.939,251.8701.916,3
03.02.20221.9151.9251.8811.912,55
04.02.20221.912,551.958,51.902,451.950,35
07.02.20221.9702.051,21.966,052.024,65
08.02.20222.0352.0501.8561.928
09.02.20221.932,21.941,51.891,551.919,8
10.02.20221.9291.9451.8881.907,95
11.02.20221.915,61.917,351.8751.907,6
14.02.20221.8751.8951.804,851.862,15
15.02.20221.852,51.903,951.7801.889,5
16.02.20221.9151.9691.894,251.931,75
17.02.20221.9502.094,81.933,252.047,6
18.02.20222.0602.1252.0012.041,85
21.02.20222.0412.0411.9411.955,9
22.02.20221.8501.994,81.8501.971,95
23.02.20221.9822.053,151.9711.987,35
24.02.20221.8991.9241.8001.849,75
25.02.20221.8751.9561.8751.923,5
28.02.20221.899,91.9241.8311.843,4
02.03.20221.8061.8991.800,051.882,55
03.03.20221.9301.9971.916,21.950,9
04.03.20221.947,91.9501.8851.894,3
07.03.20221.8501.879,51.784,11.803,75
08.03.20221.849,651.873,751.7511.783,95
09.03.20221.8251.8491.8101.828,75
10.03.20221.864,71.9151.853,21.881,85
11.03.20221.897,91.897,91.850,251.860,05
14.03.20221.860,051.872,851.801,251.822,4
15.03.20221.840,71.8501.7851.798,75
16.03.20221.8351.8431.810,81.833,65
17.03.20221.8701.9501.825,71.901,2
21.03.20221.939,81.9481.863,51.876,05
22.03.20221.8601.9051.8551.877,45
23.03.20221.884,41.941,91.877,51.921,4
24.03.20221.8871.9241.8871.911,4
25.03.20221.928,51.947,41.8951.921,25
28.03.20221.932,951.940,651.895,451.930,85
29.03.20221.935,21.9471.9041.923,3
30.03.20221.9362.039,81.776,251.857,15
31.03.20221.8901.9401.876,251.914,7
01.04.20221.935,551.965,451.907,21.945,1
04.04.20221.9782.139,61.941,252.110,45
05.04.20222.152,72.209,952.1222.189,8
06.04.20222.2102.2502.1582.197,4
07.04.20222.2182.329,752.084,852.166
08.04.20222.2302.368,92.211,12.321,85
11.04.20222.4152.786,22.3902.665,15
12.04.20222.8402.9552.725,52.792,4
13.04.20222.8802.9502.775,42.864,3
18.04.20222.8503.011,92.6522.970,5
19.04.20223.0353.0502.7502.911,95
20.04.20222.966,552.990,052.762,32.810,85
21.04.20222.8592.8702.7502.811,5
22.04.20222.8302.979,52.8102.882,8
25.04.20222.825,152.858,82.8002.824
26.04.20222.8612.9762.8502.952,45
27.04.20222.9552.9552.821,52.841,65
28.04.20222.897,82.945,852.832,22.912,2
29.04.20222.9353.0002.844,82.882,8
02.05.20222.8602.8952.8092.830,35
04.05.20222.8002.8002.628,552.671,35
05.05.20222.7442.8902.7252.845,9
06.05.20222.813,92.9552.7402.874,8
09.05.20222.805,12.8402.6752.706,4
10.05.20222.6962.739,42.461,052.486,7
11.05.20222.5352.7102.486,72.648,05
12.05.20222.7002.7202.4022.436,8
13.05.20222.4362.5452.105,552.171,55
16.05.20222.2342.349,92.2202.281,7
17.05.20222.3562.3602.2112.285,8
18.05.20222.3322.4372.2872.396,1
19.05.20222.3152.3452.268,252.317,5
20.05.20222.3882.409,752.2572.273,65
23.05.20222.2992.324,92.231,052.248,35
24.05.20222.2692.274,752.1142.136,3
25.05.20222.1712.2452.1322.187,35
26.05.20222.2122.229,92.0352.164
27.05.20222.2172.2192.1402.166,45
30.05.20222.1892.216,952.125,752.151,65
31.05.20222.1402.1401.833,11.888,95
01.06.20221.828,951.889,851.7761.848,4
02.06.20221.8251.9501.8251.925,8
03.06.20221.960,81.9881.830,11.855,9
06.06.20221.8531.8531.7901.802,35
07.06.20221.8041.873,451.776,81.829,25
08.06.20221.848,71.858,851.7951.801,9
09.06.20221.8091.8371.790,31.812,65
10.06.20221.7961.814,851.7261.757,6
13.06.20221.728,751.8401.703,551.798,7
14.06.20221.7901.834,81.756,051.788,75
15.06.20221.819,81.8221.7511.757,85
16.06.20221.7871.8051.680,051.711,1
17.06.20221.6811.7841.650,21.711,25
20.06.20221.708,31.7641.677,051.743,65
21.06.20221.7601.8341.7221.809,1
22.06.20221.779,11.793,61.720,051.736,1
23.06.20221.7501.809,91.7321.796,75
24.06.20221.8101.867,51.802,551.857,6
27.06.20221.8801.9251.875,051.917,65
28.06.20221.9091.9201.871,11.909,85
29.06.20221.880,051.946,651.861,251.901,7
30.06.20221.9081.9381.901,851.929,6
01.07.20221.9281.978,91.9021.963,65
04.07.20221.979,71.989,91.860,11.883,6
05.07.20221.9151.9151.861,41.876,4
06.07.20221.8761.9091.8701.903,7
07.07.20221.920,21.929,61.892,551.909,7
08.07.20221.926,71.9271.8931.921
11.07.20221.918,52.263,651.910,82.207,35
12.07.20222.229,952.3742.224,152.294,75
13.07.20222.3282.3842.0852.104,75
14.07.20222.1602.1881.9312.087
15.07.20222.115,052.1752.024,22.072,65
18.07.20222.104,72.132,62.072,652.093,25
19.07.20222.0742.1182.070,552.109
20.07.20222.134,852.1462.0562.084,3
21.07.20222.0912.1272.063,152.109,75
22.07.20222.1252.1342.095,12.120,45
25.07.20222.124,852.1602.115,752.137,6
26.07.20222.1442.1482.085,252.103,65
27.07.20222.1052.114,22.0902.099,2
28.07.20222.1172.1592.110,052.143,95
29.07.20222.155,12.231,952.150,152.174,7
01.08.20222.1902.290,952.170,82.273,7
02.08.20222.285,12.317,852.250,22.296,15
03.08.20222.3002.311,652.1692.204,6
04.08.20222.234,752.277,752.160,052.190,95
05.08.20222.201,652.209,852.0702.106,2
08.08.20222.108,52.1832.106,252.165,2
10.08.20222.184,92.1982.1512.164,95
11.08.20222.1802.194,852.155,052.164,9
12.08.20222.1702.1952.152,152.176
16.08.20222.188,852.227,82.174,152.218,2
17.08.20222.223,32.256,452.207,152.227,05
18.08.20222.227,72.343,72.2012.296,35
19.08.20222.3152.4842.3152.411,35
22.08.20222.4502.5602.442,12.519,75
23.08.20222.5472.5722.3472.412,9
24.08.20222.4122.412,92.2942.358,85
25.08.20222.3582.432,952.316,62.368,3
26.08.20222.3922.429,72.376,052.392,75
29.08.20222.3002.3752.265,42.337,85
30.08.20222.372,452.4502.365,052.436,2
01.09.20222.431,52.431,52.375,12.393,1
02.09.20222.424,852.446,92.350,352.383,1
05.09.20222.402,52.416,852.3432.353,8
06.09.20222.379,92.411,352.362,12.374,9
07.09.20222.372,52.404,92.338,852.346,95
08.09.20222.3702.3782.3162.334,05
09.09.20222.3682.377,952.301,552.315,9
12.09.20222.3312.365,852.316,152.355,95
13.09.20222.387,852.3902.313,12.335,65
14.09.20222.2002.3332.2002.293,6
15.09.20222.3152.358,42.289,552.343,9
16.09.20222.3332.344,752.290,32.316,6
19.09.20222.3262.368,62.292,32.346,35
20.09.20222.370,42.4302.357,052.399,95
21.09.20222.409,72.4372.312,12.362,8
22.09.20222.369,92.3892.3252.363,6
23.09.20222.3642.3782.3052.323,85
26.09.20222.299,82.299,82.1812.210,35
27.09.20222.230,952.269,852.126,452.146,3
28.09.20222.1142.143,82.0402.051,05
29.09.20222.103,852.1381.986,152.004,05
30.09.20222.003,92.404,851.995,22.260,8
03.10.20222.263,852.288,82.0062.074,05
04.10.20222.1542.235,952.037,52.134,2
06.10.20222.162,952.2282.155,22.201,7
07.10.20222.2092.218,12.1722.204,15
10.10.20222.184,22.184,751.763,352.155,9
11.10.20222.1902.1992.112,12.128,8
12.10.20222.147,82.167,82.088,052.099,1
13.10.20222.1152.1152.071,12.083,35
14.10.20222.154,952.154,952.0002.033,15
17.10.20222.044,12.1982.0352.154,45
18.10.20222.184,42.215,42.1352.153,75
19.10.20222.1692.181,752.1052.119,8
20.10.20222.1012.1512.0902.138,9
21.10.20222.149,62.164,52.075,252.105,3
25.10.20222.129,92.141,252.071,22.079,9
27.10.20222.097,152.1392.090,42.117,6
28.10.20222.1232.1242.073,22.098,55
31.10.20222.109,052.1212.0812.102,9
01.11.20222.1082.1302.086,42.121,25
02.11.20222.1292.1482.1112.137,05
03.11.20222.127,052.131,852.0952.106,7
04.11.20222.106,72.129,72.0952.121,25
07.11.20222.1272.1842.1272.165,7
09.11.20222.1742.258,82.163,62.215,5
10.11.20222.2252.245,352.1552.176
11.11.20222.2072.237,92.177,22.196,7
14.11.20222.2002.2002.1602.178,55
15.11.20222.1852.212,12.171,152.196,95
16.11.20222.1972.1972.090,052.110,15
17.11.20222.117,652.1302.0902.102,6
18.11.20222.113,152.1222.0412.085,4
21.11.20222.084,92.084,91.993,32.003,3
22.11.20222.013,352.020,451.9801.986,1
23.11.20221.999,952.0501.9872.036,5
24.11.20222.048,82.0692.026,52.043,05
25.11.20222.0492.049,61.991,552.023,95
28.11.20222.0342.0341.9751.990,7
29.11.20222.0002.0301.991,32.012,05
30.11.20222.0192.143,952.0002.116,5
01.12.20222.131,552.148,42.092,62.113,55
02.12.20222.1132.1172.0512.062,3
05.12.20222.0722.0722.021,852.042,1
06.12.20222.0422.077,82.024,452.063,3
07.12.20222.0622.0672.0252.032,7
08.12.20222.042,92.0632.035,552.052,7
09.12.20222.0632.0652.0152.053,45
12.12.20222.0302.0532.012,12.024,05
13.12.20222.034,22.0512.0122.021,4
14.12.20222.026,42.039,32.0112.018,15
15.12.20222.0172.034,852.0102.024,9
16.12.20222.012,72.0702.0002.044,25
19.12.20222.0512.070,92.0222.062,05
20.12.20222.0602.0692.0282.061,65
21.12.20222.070,952.074,951.919,051.968,25
22.12.20221.9802.017,51.9301.980,75
23.12.20221.9701.9701.7821.809,05
26.12.20221.809,051.910,71.7551.876,85
27.12.20221.8901.929,951.883,251.908,7
28.12.20221.908,71.9431.8771.897,85
29.12.20221.8911.9381.8651.910,25
30.12.20221.9301.9961.9101.931,8