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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 986,4254
KAPANIŞ 983,6464

En Düşük

DÜŞÜK 758

En Yüksek

YÜKSEK 1.177,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.040,71.0601.038,951.046,4
02.01.20251.0481.055,91.0351.046,5
03.01.20251.049,651.069,91.0361.038,25
06.01.20251.0391.040,5980982,6
07.01.2025986,951.014,8985,11.005,5
08.01.20251.0101.011,55981988,95
09.01.2025989,51.002975,1977,7
10.01.2025970,05977,5940,4943,05
13.01.2025937,8937,8885889,75
14.01.2025898,051.018,4897,51.006,85
15.01.20251.0401.0801.023,51.035,05
16.01.20251.107,051.1271.063,41.070,25
17.01.20251.078,91.089,51.056,151.078,2
20.01.20251.0821.0881.054,251.066,75
21.01.20251.063,31.0701.037,751.045,7
22.01.20251.0401.042,81.0071.031,7
23.01.20251.0261.049,41.0151.030,25
24.01.20251.037,251.0651.0061.012,1
27.01.2025995,11.003982,95998,95
28.01.20259991.012,75965,7987,3
29.01.20259891.006,35982,4987,65
30.01.20259861.001,9965,7971,85
31.01.2025973,91.006,8971,55997,55
01.02.20251.0101.049,9986996,5
03.02.2025994,9994,9967,5970,1
04.02.2025973,2990973,2983,15
05.02.2025987,051.028,7987,051.017,8
06.02.20251.025,91.025,9993,5997,6
07.02.2025999,91.009,55984,1989,5
10.02.2025996998,95950,05954,05
11.02.2025965985,9938,05946,2
12.02.2025950,05956,95897,05916,9
13.02.2025927,05945,95908,05913,75
14.02.2025920923,65873884,4
17.02.2025878,95900,85840,45890,35
18.02.2025899904,9870,1897,55
19.02.2025875,25885,85860,95864,7
20.02.2025861883,95845864,95
21.02.2025864,95877841849,35
24.02.2025840842,7819,1836,05
25.02.2025836,5867828,65840,65
27.02.2025848,65859,45806,3811,75
28.02.2025795,1815760,15774,4
03.03.2025775808,8758804,1
04.03.2025783,2796,65765,6768,55
05.03.2025769857,9769848,7
06.03.2025868,8872,45836845,95
07.03.2025840847,3823,15837,2
10.03.2025840,9871823,25826,05
11.03.2025819,25834,35810,6824,2
12.03.2025834,4858806,35853,45
13.03.2025874896,85858873,65
17.03.2025873,65908,45868,85896,45
18.03.2025904,7911,9889,1900,9
19.03.2025904,05918,75901,4911,2
20.03.2025920,3927,95902,05923,4
21.03.2025925983,35920,55954,25
24.03.2025972981949,05952,9
25.03.2025959966916923,4
26.03.2025921,95942910912,1
27.03.2025910966,6905,2959,9
28.03.2025967,85976,45942,05948,65
01.04.2025948962916,65919,15
02.04.2025926,9945,1910,7943,05
03.04.2025927966,5927955,3
04.04.2025949,95956917,65923,8
07.04.2025850891,95850873,3
08.04.2025899908,1873,3875,8
09.04.2025874878,95850,5860,75
11.04.2025890903,4878,7893,65
15.04.2025910942901,3936,65
16.04.2025936,95955,95931,5945,6
17.04.2025945,6972940947,15
21.04.2025954,7966,6944956,25
22.04.2025962965,5941,55943,3
23.04.2025950956,9926952,5
24.04.2025956,9974948,75968,95
25.04.2025974975,85903,7912,55
28.04.2025915,35944,95909,15941
29.04.2025960961,9918,9922,4
30.04.2025922,8929895900,7
02.05.2025902,05931,95900905,25
05.05.2025912,71.003,5910,55965,7
06.05.2025966971,25918923,25
07.05.2025901,2929901,1917,25
08.05.2025926,05933,2870,2880,5
09.05.2025859,4887,85854,35879,45
12.05.2025914,9945911,05940,55
13.05.2025940,55973,7933,2958,05
14.05.2025966975957,8967,25
15.05.2025972,1972,8953,4967,9
16.05.2025971,451.025965,21.020,1
19.05.20251.031,951.038,351.010,051.014
20.05.20251.0161.020,95981,8983,95
21.05.20259851.003977,2996,5
22.05.2025996,11.006977985,85
23.05.2025987999,05976986,95
26.05.20259971.021,4993,31.011,85
27.05.20251.011,51.022,51.0011.013
28.05.20251.013,21.025,45999,61.001,85
29.05.20251.009,21.0271.000,551.019,05
30.05.20251.019,51.0281.004,21.014,35
02.06.20251.018,51.024,71.0071.009,1
03.06.20251.009,11.018988992,6
04.06.2025997,51.009983,71.004,8
05.06.20251.0061.0191.0021.003,6
06.06.20251.0081.024,21.004,81.018,8
09.06.20251.024,21.044,41.0201.034,3
10.06.20251.039,71.0771.034,71.060,5
11.06.20251.0661.0701.033,31.046,8
12.06.20251.0501.0501.0121.015,8
13.06.20259961.002,9985,3989,5
16.06.2025989,5997968,6992
17.06.2025992,8997,5975977,5
18.06.2025977,5985,6963,2968,9
19.06.2025970973,4929934
20.06.2025938959,4936947,7
23.06.2025939,8964,9935960,5
24.06.20259751.001,9974987,3
25.06.2025987997979,5981,1
26.06.2025984993,5976,1992
27.06.2025994,41.046,99931.015,6
30.06.20251.0201.034,51.015,11.025,6
01.07.20251.0301.0381.007,21.015,7
02.07.20251.0201.031,41.012,11.019
03.07.20251.0231.023,71.0051.008,5
04.07.20251.0121.012990996,8
07.07.2025997998,8988,7991,1
08.07.2025991,81.005981,3992
09.07.2025997,11.011993,2995,2
10.07.2025999,71.007,9992,3995,8
11.07.2025999,81.010,9985,2995,2
14.07.2025995,81.036994,21.025,9
15.07.20251.0271.0421.0261.033,1
16.07.20251.033,11.049,51.033,11.038,6
17.07.20251.0391.054,91.033,41.050,1
18.07.20251.042,71.0511.024,41.030,2
21.07.20251.031,21.042,11.024,11.036,6
22.07.20251.0371.042,21.006,61.013,7
23.07.20251.018,41.038,31.0171.033,9
24.07.20251.0351.037,11.017,71.020,7
25.07.20251.021,81.021,8973975,9
28.07.2025979,71.013,69791.003,9
29.07.20251.0071.022,9993,51.015,6
30.07.20251.0201.024,51.0071.009,7
31.07.2025985,51.007,5980,1984,7
01.08.2025988,81.007,65968972,6
04.08.2025980997971,65989,8
05.08.2025993996,4965,2971,75
06.08.2025975,9977,5955957,55
07.08.2025951,95955,15903,5936,7
08.08.2025939,85946,65909,05914,05
11.08.2025914,05933,15908929,1
12.08.2025929,1941927,5930,9
13.08.2025932,1938,45919,5924,15
14.08.2025925933914,05917,5
18.08.2025929955,55925,75941,65
19.08.2025942,05975,5937,45973,4
20.08.2025969984967,95975,95
21.08.2025976983,95964,15966,6
22.08.2025965970,2952,9957,2
25.08.2025958,35972,7958,35964,1
26.08.2025964,15965,75926931,25
28.08.2025931935917,1921,15
29.08.2025920,15926,8908,5913,5
01.09.2025920,4933,7918,05931,55
02.09.2025934,8943,45929933,85
03.09.2025933,85939,55931,15935,7
04.09.2025944,4954,15926,5929,15
05.09.2025932,05935916,25929,35
08.09.2025934,9945931,85937,2
09.09.2025941,9947,5935,8943,7
10.09.2025946,5973945,8963,35
11.09.20259651.004,8961,2976,35
12.09.2025981986,55975,45981,7
15.09.2025984993,8983,45986,7
16.09.2025991,45998,35984,05987,85
17.09.2025992993,45977,3979,45
18.09.2025982993,9974,3978,9
19.09.20251.0251.0711.0031.030,7
22.09.20251.0401.177,551.035,851.152,15
23.09.20251.1641.177,31.120,81.131,45
24.09.20251.1261.141,71.090,451.095,25
25.09.20251.096,051.1151.076,31.079,55
26.09.20251.082,851.086,81.040,41.047,4
29.09.20251.053,91.062,951.027,31.035,35
30.09.20251.0371.0431.010,51.026,85
01.10.20251.031,81.0701.026,51.064,7
03.10.20251.068,61.078,81.054,31.070,3
06.10.20251.070,31.076,11.0561.059,4
07.10.20251.0621.089,41.057,31.060,7
08.10.20251.0631.064,31.032,31.045,1
09.10.20251.045,51.055,81.042,71.051,5
10.10.20251.048,11.072,21.048,11.064,3
13.10.20251.054,31.062,41.043,21.051,3
14.10.20251.0521.054,71.024,11.036,2
15.10.20251.0391.052,51.034,11.043,8
16.10.20251.0551.0671.052,51.060,3
17.10.20251.057,91.061,91.0351.036,7
20.10.20251.0431.045,51.028,11.034,1
21.10.20251.0441.045,41.036,31.040
23.10.20251.049,31.061,91.040,91.044,7
24.10.20251.049,41.049,41.0281.031,1
27.10.20251.0251.027,61.0151.017,1
28.10.20251.020,51.024998,61.004,2
29.10.20251.0281.1451.012,11.112,6
30.10.20251.112,61.151,81.088,71.140,1
31.10.20251.1451.159,51.125,11.140
03.11.20251.1401.166,41.097,21.105,2
04.11.20251.109,91.112,91.080,11.086,4
06.11.20251.087,11.097,91.0471.060,5
07.11.20251.060,51.075,11.0401.059,8
10.11.20251.066,91.0881.035,21.041,3
11.11.20251.0491.0511.031,41.044,2
12.11.20251.050,21.094,91.050,21.070,8
13.11.20251.0801.0881.063,31.076,8
14.11.20251.082,91.104,91.0601.068,8
17.11.20251.074,81.092,51.065,41.088,6
18.11.20251.0921.097,21.0751.077,6
19.11.20251.080,21.084,51.052,21.069,9
21.11.20251.0601.063,11.0261.030,5
24.11.20251.036,91.037,51.0061.009,4
25.11.20251.010,51.022,91.000,61.011,6
26.11.20251.0161.036,41.012,51.034,4
27.11.20251.040,11.0421.018,21.031,1
28.11.20251.031,21.052,51.024,61.048,2
01.12.20251.041,11.0521.028,11.039,6
02.12.20251.038,61.040,71.017,71.022,6
03.12.20251.0241.027,31.004,21.012,6
04.12.20251.013,81.027,11.006,81.013,4
05.12.20251.013,11.022,51.005,11.017,7
08.12.20251.016,11.021990993,8
09.12.2025993,91.010,5980,6998,9
10.12.20251.014,91.027,8981989,8
11.12.20259951.026,49751.018,8
12.12.20251.0241.0421.0241.040,2
15.12.20251.044,71.058,71.038,91.047,6
16.12.20251.0441.0441.022,21.028,2
17.12.20251.0281.033,61.0171.020,7
18.12.20251.016,61.0221.0051.011
19.12.20251.012,51.024,71.007,21.020,9
22.12.20251.0221.028,81.018,31.020,8
23.12.20251.021,81.0271.013,31.016,9
24.12.20251.0181.024,31.012,21.015
26.12.20251.0151.0271.011,51.018,1
29.12.20251.018,11.019,81.0001.001,9
30.12.20251.0021.011,6998,31.007,1
31.12.20251.0131.018,81.009,21.015,1