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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.045,7429
KAPANIŞ 1.040,9122

En Düşük

DÜŞÜK 439,1

En Yüksek

YÜKSEK 2.185
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231.933,71.948,251.8801.888,7
03.01.20231.902,11.924,51.8811.892,95
04.01.20231.9021.914,71.8501.860,5
05.01.20231.869,851.880,91.835,651.860
06.01.20231.868,91.868,91.8301.838,25
09.01.20231.8511.9051.847,051.891,45
10.01.20231.893,41.907,41.845,11.895,2
11.01.20231.904,71.906,31.864,051.877,15
12.01.20231.884,251.8951.866,81.889,85
13.01.20231.894,551.9231.8801.915,65
16.01.20231.925,252.1191.920,852.089,8
17.01.20232.1082.1852.1052.166,15
18.01.20232.166,152.1842.0812.096,9
19.01.20232.088,052.088,051.940,51.954,3
20.01.20231.9652.0081.958,51.975,6
23.01.20231.986,72.009,051.911,31.931,85
24.01.20231.948,91.964,21.9051.916,8
25.01.20231.9001.912,451.8401.857,8
27.01.20231.7801.796,41.486,251.486,25
30.01.20231.3251.599,81.1891.189
31.01.20231.1351.2401.081,11.223,9
01.02.20231.278,91.2851.101,551.155,35
02.02.20231.039,851.039,851.039,851.039,85
03.02.2023935,9935,9935,9935,9
06.02.2023889,1889,1889,1889,1
07.02.2023844,65933,55844,65844,65
08.02.2023831869,8802,45802,45
09.02.2023770,05798,95762,35762,35
10.02.2023732744724,25724,25
13.02.2023688,05688,05688,05688,05
14.02.2023653,65653,65653,65653,65
15.02.2023621621621621
16.02.2023632652,05591,1616,3
17.02.2023628639,9616,55628,65
20.02.2023609625597,25597,25
21.02.2023593,1599567,4567,4
22.02.2023545548539,05539,05
23.02.2023512,1512,1512,1512,1
24.02.2023486,5510486,5486,5
27.02.2023468474,3462,2462,2
28.02.2023439,1485,3439,1485,3
01.03.2023509509,55501,9509,55
02.03.2023535535535535
03.03.2023561,75561,75561,75561,75
06.03.2023589,8589,8589,8589,8
08.03.2023619,25619,25619,25619,25
09.03.2023650,2650,2650,2650,2
10.03.2023675682,7663,25682,7
13.03.2023716,8716,8716,8716,8
14.03.2023714729,3681706,1
15.03.2023725741,4716,85740,4
16.03.2023766,15777,4755777,4
17.03.2023810816,25803,25816,25
20.03.2023797,95853,3775,45848,65
21.03.2023868891,05865,65891,05
22.03.2023923935,6923935,6
23.03.2023982982,35977,75982,35
24.03.20231.0241.031,45942,651.029,35
27.03.20231.0601.074,5977,9984,9
28.03.2023950953,8935,65935,65
29.03.2023888,9973,95888,9894,35
31.03.2023912936872,2881,15
03.04.2023884,8887837,1837,45
05.04.2023815861795,6815,6
06.04.2023838,9856,35808,55856,35
10.04.2023897899,15885,65899,15
11.04.2023936944,1936944,1
12.04.2023991,3991,3920941,85
13.04.2023939,55963,8920941,15
17.04.2023965970946962,55
18.04.2023973976945952,25
19.04.2023952,4955920,5935,8
20.04.2023937948,9925933,05
21.04.2023937938911,3916,2
24.04.2023916,2916,25880887,1
25.04.2023870931,45864,9931,15
26.04.2023934,8953,3920924,6
27.04.2023924,6925907,05917,05
28.04.2023926,8960922,1951
02.05.2023994,75998,55951,15974,65
03.05.2023972980928,95942,05
04.05.2023936950933,5945,55
05.05.2023946,95957,65933940,55
08.05.2023922925,95903,3917,3
09.05.2023917,3928,9899,35903,15
10.05.2023890905885902,35
11.05.2023904,4925904,4913,55
12.05.2023920920894,25895,6
15.05.2023905913,8864868,7
16.05.2023868,95899,95868874,15
17.05.2023885888,85867,05875,4
18.05.2023886,55887,4850860,55
19.05.2023839903,55818,6896,95
22.05.2023934941,75928,95941,75
23.05.2023988,8988,8988,8988,8
24.05.20231.0251.038,2952,6984,25
25.05.2023982,4995954,1970,65
26.05.2023979,55982960963,35
29.05.2023989,9989,9965,1977,85
30.05.2023984,85984,85954966,85
31.05.2023960998933,75977,7
01.06.2023997,251.011984993,95
02.06.2023992992975,9983,55
05.06.2023989,65995983987,85
06.06.2023990996980991,85
07.06.20231.006,851.010982985,55
08.06.2023987993,4971976
09.06.2023972977961,25963,65
12.06.2023968,95970955961,1
13.06.2023961963,9946,05955,3
14.06.2023955961948,1957,65
15.06.2023952,5991951962,6
16.06.2023967,95987963,4975,05
19.06.2023982,85984957,85960,35
20.06.2023961967952961,7
21.06.2023963,95982954,2977
22.06.2023979,7982,8967,45974,85
23.06.2023973973938959,85
26.06.2023940973,9925968,45
27.06.2023970,95977,85956,1959,55
28.06.2023959,85963,45897,7956,65
30.06.2023961,65966,6938,25945,9
03.07.2023955,85956,95940942,85
04.07.2023942,9952,8938,45946
05.07.2023946956,2941948,2
06.07.2023950,95972,9948,4962,2
07.07.2023962,8964,9946951
10.07.2023959,85973935,25959,45
11.07.2023952973946965,15
12.07.2023963,05969,45950954,55
13.07.2023960970945947,05
14.07.2023952,95968,3945,95965,2
17.07.2023970,15979961965,3
18.07.20239681.020957,1973,75
19.07.2023982988971,1979,65
20.07.2023981,95991,7977,15985
21.07.20239851.000979,7995,55
24.07.2023998,951.004,95986,15989,15
25.07.20239901.088,059901.088,05
26.07.20231.1141.184,851.1001.140,4
27.07.20231.1481.172,51.111,21.119,2
28.07.20231.1291.134,81.0851.092,6
31.07.20231.1091.137,91.0801.093,3
01.08.20231.1151.131,851.083,81.087,05
02.08.20231.0871.0941.045,051.052,45
03.08.20231.052,451.0671.028,051.036
04.08.20231.041,71.062,251.008,151.012,55
07.08.20231.015,91.018,5885,1965,9
08.08.2023977,71.014,8973,4984,3
09.08.2023994,91.003960,1971,3
10.08.2023976,65988970,45973,9
11.08.2023979,05988967,05971,35
14.08.2023950958,8940,1951,25
16.08.2023956,6962,75942,8948,5
17.08.2023955959,65930933,5
18.08.2023940,551.024,95938,15994,75
21.08.20231.006,41.0351.003,41.020,05
22.08.20231.029,91.044,851.009,151.015,1
23.08.20231.020,81.024,8953971,5
24.08.20239851.001,95977,1983,65
25.08.2023985,4995973979,45
28.08.2023997,1998,5965,6980,1
29.08.2023984,05985963,05974,5
30.08.2023974,5977,85966970,5
31.08.2023932,05959,85920,7928,65
01.09.2023928,6957905,15949,1
04.09.2023952,9964942959,2
05.09.2023959,2968,5951,7962,1
06.09.20239631.0159541.006,1
07.09.20231.009,851.015,159951.002,65
08.09.20231.002,651.012,359981.001,2
11.09.20231.017,951.025,851.002,81.014,65
12.09.20231.021,951.026,959851.004,8
13.09.20231.002,751.002,9967985,8
14.09.2023990,95999,95982983,8
15.09.20239901.012983,81.006,45
18.09.20231.0151.029,951.0011.004,95
20.09.20231.004,951.025,25988,151.008,95
21.09.20231.017,451.0261.007,91.023,45
22.09.20231.0251.025,459991.018,8
25.09.20231.021,951.021,951.002,41.013,8
26.09.20231.016,61.016,69991.012,3
27.09.20231.0001.0209981.018,75
28.09.20231.0201.021,251.0011.012,45
29.09.20231.005,051.011,95984987,15
03.10.2023995,1997,95970973,95
04.10.2023975,05997,4965,25971,9
05.10.2023978,95982,1955959,65
06.10.2023965968,95958,55961,25
09.10.2023955955935,65938,95
10.10.2023941,05949938939,75
11.10.2023949,65970,85946,3962,45
12.10.2023965,95969,95945,15948,65
13.10.2023949,95952,5941,7948,9
16.10.2023950956,6936938,8
17.10.2023949,95958,45945,2948,65
18.10.2023949,4953,95937939,05
19.10.2023937942,95922,35933
20.10.2023938,5946,8915,75920,15
23.10.2023928929,95875880,8
25.10.2023881899863,75876,15
26.10.2023866,5869,6815,55848,15
27.10.2023852,85896,6852,85870,9
30.10.2023875939,8868,45915,25
31.10.2023920933,35904911,65
01.11.2023914,7921,7876880,25
02.11.2023894912,95884892,1
03.11.2023898,95907,3897902,7
06.11.2023909,9929,8908926,5
07.11.2023934,7953,25916,85932,15
08.11.2023934,95950,6932946,65
09.11.2023953953,7933,5938,1
10.11.2023942,8946,2927,05938,7
12.11.2023942,95952,75941,05948,1
13.11.2023942,05946,9932,6940,15
15.11.2023952954,9940,05950,15
16.11.2023948949,5939,35941,35
17.11.2023941,35943,65930936,1
20.11.2023935938915,15926,2
21.11.2023926,2936,85920926,6
22.11.2023925,95929,95910914,45
23.11.2023920935910,2930,7
24.11.2023936952,8920937,9
28.11.20239551.0999551.052,8
29.11.20231.089,651.124,91.021,51.041,7
30.11.20231.0401.0401.006,251.028,8
01.12.20231.0421.0451.0201.026,5
04.12.20231.1601.1841.092,551.123,75
05.12.20231.1261.348,51.096,11.348,5
06.12.20231.474,51.6081.463,251.563,45
07.12.20231.5801.7001.5651.624,15
08.12.20231.6451.668,81.4951.550,3
11.12.20231.554,41.5791.4751.530
12.12.20231.532,851.539,91.453,51.463,9
13.12.20231.4591.459,951.3751.427,7
14.12.20231.435,951.5351.435,951.508,3
15.12.20231.527,651.5411.501,41.526,65
18.12.20231.518,951.544,851.500,251.524,65
19.12.20231.530,51.5551.5061.531,8
20.12.20231.539,751.569,41.3851.452,15
21.12.20231.390,051.5491.390,051.519,55
22.12.20231.5431.5461.5001.533,1
26.12.20231.5551.6321.551,551.600,2
27.12.20231.6441.657,951.570,051.601,1
28.12.20231.605,11.608,41.5551.561
29.12.20231.5701.616,51.5451.597