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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.733,4067
KAPANIŞ 1.726,004

En Düşük

DÜŞÜK 870,25

En Yüksek

YÜKSEK 2.174,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.5981.6201.5851.598,4
02.01.20241.598,81.6161.565,71.603,55
03.01.20241.6991.747,41.6101.697,25
04.01.20241.706,551.7231.675,051.692,5
05.01.20241.6951.7001.6601.674
08.01.20241.685,31.7141.6651.680,05
09.01.20241.698,051.7251.679,051.683,4
10.01.20241.7041.7551.6911.723,25
11.01.20241.7391.762,051.7021.714,15
12.01.20241.725,61.746,11.705,11.710,7
15.01.20241.7251.727,11.6851.694,8
16.01.20241.693,51.693,81.6601.666,8
17.01.20241.6531.656,951.605,11.615
18.01.20241.6151.6291.565,651.588,25
19.01.20241.6101.619,151.562,751.570,75
20.01.20241.5801.7001.575,41.678,3
23.01.20241.7401.7451.6321.680,9
24.01.20241.687,951.687,951.6291.641,35
25.01.20241.6471.6771.636,051.664,8
29.01.20241.684,951.7501.673,451.715,5
30.01.20241.7201.7221.6741.679,45
31.01.20241.6801.694,91.665,051.669,45
01.02.20241.6891.7061.655,651.665,95
02.02.20241.681,91.698,951.663,851.674,25
05.02.20241.6841.6981.651,61.668,65
06.02.20241.668,651.744,951.6531.721,65
07.02.20241.749,51.9901.7461.866
08.02.20241.884,11.9181.8201.827,95
09.02.20241.836,91.9181.805,551.880,7
12.02.20241.888,051.9081.8301.842,6
13.02.20241.8531.861,51.734,31.815,55
14.02.20241.8131.882,951.796,41.852,25
15.02.20241.8681.959,71.857,151.900,75
16.02.20241.910,051.930,751.891,651.904,75
19.02.20241.9191.9751.911,651.955,05
20.02.20241.963,71.9641.9201.926,65
21.02.20241.9261.962,11.880,051.904,95
22.02.20241.9151.9301.866,71.922,65
23.02.20241.930,51.943,31.9101.923,3
26.02.20241.931,42.0001.9251.970,45
27.02.20241.9642.018,951.947,951.979,5
28.02.20241.989,81.996,51.8911.918,15
29.02.20241.9211.947,351.855,951.895,05
01.03.20241.9301.9981.9301.969,55
02.03.20241.969,91.980,751.9461.971,35
04.03.20241.977,551.998,551.9301.940,7
05.03.20241.943,21.9701.9381.947,4
06.03.20241.9501.953,51.894,31.910,5
07.03.20241.919,91.949,951.910,81.929,1
11.03.20241.9301.983,551.904,11.930,3
12.03.20241.9301.9391.873,11.897,1
13.03.20241.897,11.916,61.6501.725
14.03.20241.7161.9131.663,21.895,3
15.03.20241.9021.944,951.870,451.902,6
18.03.20241.810,051.899,91.750,851.869,9
19.03.20241.8701.892,41.801,151.821,55
20.03.20241.834,91.861,951.812,851.847,75
21.03.20241.8611.8691.831,251.855,35
22.03.20241.857,051.8651.837,051.851,75
26.03.20241.8401.938,71.8401.859
27.03.20241.869,71.8951.8041.822,5
28.03.20241.832,551.8631.8201.835,15
01.04.20241.8651.908,91.8651.888,3
02.04.20241.8911.9061.872,051.892,65
03.04.20241.893,151.9041.8771.878,95
04.04.20241.900,51.9251.8821.890,85
05.04.20241.890,851.937,751.8751.901,95
08.04.20241.948,051.974,951.904,41.919,1
09.04.20241.930,41.9451.908,951.916,2
10.04.20241.920,051.924,151.8951.907,5
12.04.20241.907,91.9251.8801.884,05
15.04.20241.8011.8501.8001.815,1
16.04.20241.8031.838,11.802,21.811,65
18.04.20241.829,71.849,91.761,21.775,45
19.04.20241.761,21.7851.7331.770,05
22.04.20241.8021.814,61.7801.793,75
23.04.20241.809,651.8401.799,71.816,4
24.04.20241.824,951.838,51.7951.808,3
25.04.20241.8181.819,651.792,351.812,65
26.04.20241.8201.823,31.797,051.806,65
29.04.20241.815,91.8221.795,751.806,85
30.04.20241.8141.838,81.7911.797,65
02.05.20241.7981.8051.759,21.786,85
03.05.20241.7961.8201.745,251.799,8
06.05.20241.7601.785,951.7501.766,65
07.05.20241.7591.7901.7111.726
08.05.20241.7281.7991.725,31.773
09.05.20241.7881.821,651.702,151.712,15
10.05.20241.730,051.7581.700,051.714,75
13.05.20241.710,11.7351.6601.715,15
14.05.20241.7191.8001.6851.788,8
15.05.20241.7901.8451.782,651.839,15
16.05.20241.848,41.859,81.8071.844,4
17.05.20241.830,051.8401.8201.833
18.05.20241.837,451.840,51.8251.831,95
21.05.20241.8251.9191.8101.859,35
22.05.20241.8791.8981.8601.866,45
23.05.20241.8701.9091.845,551.888,8
24.05.20241.898,81.9491.889,051.926,65
27.05.20241.943,71.958,81.8911.929,5
28.05.20241.9351.9351.865,151.893,65
29.05.20241.8721.9081.865,351.879,6
30.05.20241.8741.894,31.840,11.874,9
31.05.20241.8741.993,91.8701.908,35
03.06.20242.1252.174,11.950,12.038
04.06.20242.029,92.029,91.630,41.646
05.06.20241.7041.849,31.545,151.828,85
06.06.20241.8751.9191.8451.865,2
07.06.20241.8451.888,951.812,81.864,25
10.06.20241.9291.9351.859,81.880,35
11.06.20241.8981.8981.8401.855,7
12.06.20241.859,91.868,61.818,651.827,35
13.06.20241.839,151.853,851.792,051.797,55
14.06.20241.7991.8251.787,051.806,3
18.06.20241.8251.840,31.8081.814
19.06.20241.8201.821,651.7751.789,65
20.06.20241.807,751.816,41.785,51.806,4
21.06.20241.8101.814,31.775,251.780,45
24.06.20241.783,81.8301.7711.812,35
25.06.20241.8121.819,71.7861.797,1
26.06.20241.804,71.809,851.7651.774,3
27.06.20241.779,91.817,951.755,051.808,45
28.06.20241.809,31.8151.777,51.788,8
01.07.20241.7901.7971.772,11.776,85
02.07.20241.780,151.818,81.769,11.774,15
03.07.20241.7751.786,41.762,051.775,05
04.07.20241.7801.7801.7641.766,8
05.07.20241.765,21.7751.751,251.754,3
08.07.20241.759,951.765,451.7291.756,45
09.07.20241.7611.8151.748,31.756,3
10.07.20241.766,71.770,61.732,151.755,65
11.07.20241.7561.763,41.7401.747,05
12.07.20241.752,951.756,751.7291.735,25
15.07.20241.7361.749,81.7261.741,1
16.07.20241.757,951.8201.750,51.759,95
18.07.20241.7701.780,951.7251.747,55
19.07.20241.7501.751,91.712,61.723,3
22.07.20241.723,951.735,651.700,21.715,25
23.07.20241.7501.7921.6801.720,3
24.07.20241.7481.7481.711,31.716
25.07.20241.7101.849,951.7011.820,5
26.07.20241.887,81.903,651.7881.803,7
29.07.20241.824,851.8551.800,11.836,25
30.07.20241.8451.876,451.8241.832,4
31.07.20241.8441.8661.811,251.847,2
01.08.20241.8501.9201.843,351.901,95
02.08.20241.868,951.914,81.861,151.881,4
05.08.20241.8101.854,51.7601.768,75
06.08.20241.8001.8231.742,31.749,6
07.08.20241.776,751.791,951.7631.772,5
08.08.20241.781,41.802,11.767,051.778,15
09.08.20241.8001.8061.7721.780,85
12.08.20241.7251.8161.667,51.798,3
13.08.20241.816,21.847,41.809,151.825,65
14.08.20241.8001.826,451.783,41.808,3
16.08.20241.808,31.8401.7871.831
19.08.20241.8111.909,91.810,21.898
20.08.20241.907,71.9401.880,11.924,6
21.08.20241.9251.992,951.9051.920,85
22.08.20241.920,851.9221.870,251.886,35
23.08.20241.889,91.924,51.887,51.900,9
26.08.20241.9141.9141.875,41.888,9
27.08.20241.8881.9091.875,21.886,8
28.08.20241.8801.892,551.847,251.861,1
29.08.20241.8611.879,21.811,61.829,65
30.08.20241.833,751.861,81.8241.838,15
02.09.20241.839,11.9601.839,11.945,7
03.09.20241.9471.957,51.8911.897,9
04.09.20241.8771.935,451.8721.930,9
05.09.20241.931,551.9471.8851.890,3
06.09.20241.902,91.929,451.852,31.863,3
09.09.20241.8651.882,651.822,41.865,75
10.09.20241.8661.8931.838,51.849,7
11.09.20241.852,11.8651.809,11.814,45
12.09.20241.822,451.834,91.805,31.811,9
13.09.20241.8071.819,81.780,41.788,2
16.09.20241.8501.941,651.833,151.930,8
17.09.20241.930,81.9781.8861.954,4
18.09.20241.9401.9651.925,11.950,8
19.09.20241.9411.968,351.905,81.962,95
20.09.20241.962,952.019,951.9472.003,95
23.09.20242.028,952.042,91.963,052.031,2
24.09.20242.037,62.079,652.023,72.070,55
25.09.20242.0792.087,752.027,12.066,75
26.09.20242.0802.0912.039,22.057,85
27.09.20242.0602.084,31.963,751.981,85
30.09.20241.9851.988,451.891,91.902,7
01.10.20241.915,551.929,551.8801.884,95
03.10.20241.8651.868,61.775,751.807,8
04.10.20241.811,91.8351.7801.801,2
07.10.20241.801,151.815,11.7351.752,45
08.10.20241.7511.8221.725,551.813,85
09.10.20241.8271.833,951.779,451.784,45
10.10.20241.804,71.804,71.758,21.780,5
11.10.20241.7821.8071.7671.792,2
14.10.20241.7931.804,351.765,051.775,35
15.10.20241.7771.783,91.7501.763
16.10.20241.7601.774,21.740,551.751,05
17.10.20241.750,051.767,71.7191.733,55
18.10.20241.7351.745,51.7031.736,05
21.10.20241.7411.7531.7051.710,8
22.10.20241.7321.747,41.668,251.684,45
23.10.20241.684,451.7251.627,851.702,1
24.10.20241.6911.710,851.6811.692,4
25.10.20241.7001.718,91.6251.644
28.10.20241.6441.661,71.588,551.613,15
29.10.20241.6121.6411.5881.635,1
30.10.20241.6151.653,751.596,651.634,2
31.10.20241.642,11.6641.591,951.598,3
04.11.20241.6251.6301.606,31.611,95
05.11.20241.6001.6551.5941.644,25
06.11.20241.6521.733,951.636,71.721,15
07.11.20241.725,851.725,851.6351.642,7
08.11.20241.640,051.6451.581,41.598,55
11.11.20241.590,11.599,551.550,31.557,4
12.11.20241.5501.5731.5111.524,15
13.11.20241.5031.542,551.459,551.468,45
14.11.20241.4801.519,951.473,851.490,3
18.11.20241.512,451.517,751.4501.456,95
19.11.20241.448,051.4671.400,11.412,7
21.11.20241.1601.2121.1321.145,7
22.11.20241.0851.2191.0211.051,8
25.11.20241.080,21.141933968,8
26.11.2024968,8968,8891,85898,55
27.11.2024890988,4870,25988,4
28.11.20241.0201.087,21.0141.087,2
29.11.20241.1491.3681.138,51.323,9
02.12.20241.360,551.447,71.301,91.327,95
03.12.20241.3441.3651.3051.312,8
04.12.20241.3201.330,051.251,91.260,85
05.12.20241.2701.270,61.2201.229,6
06.12.20241.236,051.266,851.205,151.210,65
09.12.20241.210,651.2361.1801.216,95
10.12.20241.224,951.224,951.165,351.176,65
11.12.20241.1711.189,451.1431.148,05
12.12.20241.143,851.2491.124,21.217,95
13.12.20241.2201.252,31.179,31.198,4
16.12.20241.200,951.210,51.163,651.168,05
17.12.20241.167,91.178,951.1381.143,25
18.12.20241.145,051.1501.1021.105,5
19.12.20241.0801.103,551.062,551.073,65
20.12.20241.074,91.1191.015,11.034,35
23.12.20241.049,71.057,951.023,61.034,65
24.12.20241.035,61.059,051.0201.031,05
26.12.20241.030,251.082,21.0231.064,25
27.12.20241.0651.076,651.044,251.054
30.12.20241.0601.113,71.0421.075,65
31.12.20241.070,951.070,951.0291.040,7