ADANI GREEN ENERGY LIMITED (adanigreen)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 986.75 | 987.35 | 986.0 | 987.3 | 20625 |
| 2025-05-20 15:28:00 | 986.5 | 987.5 | 986.5 | 986.75 | 12000 |
| 2025-05-20 15:27:00 | 985.2 | 987.0 | 985.2 | 987.0 | 21000 |
| 2025-05-20 15:26:00 | 984.75 | 985.75 | 984.7 | 985.75 | 7875 |
| 2025-05-20 15:25:00 | 986.0 | 986.0 | 984.95 | 985.0 | 26250 |
| 2025-05-20 15:24:00 | 986.95 | 986.95 | 985.5 | 985.5 | 21000 |
| 2025-05-20 15:23:00 | 987.05 | 987.5 | 987.05 | 987.4 | 1875 |
| 2025-05-20 15:22:00 | 987.75 | 987.75 | 987.05 | 987.05 | 18750 |
| 2025-05-20 15:21:00 | 987.8 | 987.9 | 987.0 | 987.4 | 26625 |
| 2025-05-20 15:20:00 | 987.1 | 988.45 | 987.1 | 987.65 | 14625 |
| 2025-05-20 15:19:00 | 986.9 | 987.1 | 986.4 | 987.1 | 24750 |
| 2025-05-20 15:18:00 | 988.05 | 988.1 | 986.9 | 986.9 | 3375 |
| 2025-05-20 15:17:00 | 988.6 | 988.8 | 988.05 | 988.65 | 8250 |
| 2025-05-20 15:16:00 | 988.8 | 989.0 | 988.15 | 988.6 | 4875 |
| 2025-05-20 15:15:00 | 989.05 | 989.25 | 988.05 | 988.8 | 10875 |
| 2025-05-20 15:14:00 | 990.4 | 990.4 | 989.05 | 989.05 | 4500 |
| 2025-05-20 15:13:00 | 990.95 | 991.0 | 990.3 | 990.4 | 7125 |
| 2025-05-20 15:12:00 | 989.8 | 991.0 | 989.8 | 990.8 | 11250 |
| 2025-05-20 15:11:00 | 988.65 | 990.0 | 988.55 | 989.8 | 6000 |
| 2025-05-20 15:10:00 | 986.4 | 988.65 | 986.4 | 988.65 | 10500 |
| 2025-05-20 15:09:00 | 986.0 | 986.9 | 985.9 | 986.4 | 5250 |
| 2025-05-20 15:08:00 | 985.8 | 986.0 | 985.8 | 986.0 | 1125 |
| 2025-05-20 15:07:00 | 986.1 | 986.1 | 985.35 | 985.8 | 2625 |
| 2025-05-20 15:06:00 | 986.0 | 986.7 | 986.0 | 986.1 | 35250 |
| 2025-05-20 15:05:00 | 985.1 | 986.15 | 985.1 | 986.0 | 5625 |
| 2025-05-20 15:04:00 | 986.85 | 986.85 | 985.0 | 985.45 | 2625 |
| 2025-05-20 15:03:00 | 986.75 | 986.85 | 986.75 | 986.85 | 1500 |
| 2025-05-20 15:02:00 | 986.95 | 986.95 | 986.75 | 986.75 | 3000 |
| 2025-05-20 15:01:00 | 986.6 | 987.05 | 986.6 | 986.95 | 5625 |
| 2025-05-20 15:00:00 | 985.95 | 987.55 | 985.95 | 986.6 | 2625 |
| 2025-05-20 14:59:00 | 986.6 | 986.6 | 985.95 | 985.95 | 2250 |
| 2025-05-20 14:58:00 | 986.95 | 987.25 | 985.75 | 986.75 | 29625 |
| 2025-05-20 14:57:00 | 987.5 | 987.5 | 986.95 | 986.95 | 3000 |
| 2025-05-20 14:56:00 | 988.9 | 988.9 | 987.5 | 987.5 | 1125 |
| 2025-05-20 14:55:00 | 989.65 | 989.65 | 988.45 | 988.9 | 1875 |
| 2025-05-20 14:54:00 | 989.2 | 989.65 | 988.85 | 989.65 | 1125 |
| 2025-05-20 14:53:00 | 990.0 | 990.0 | 989.2 | 989.2 | 750 |
| 2025-05-20 14:52:00 | 992.0 | 992.0 | 990.65 | 990.65 | 3375 |
| 2025-05-20 14:51:00 | 993.65 | 993.65 | 992.0 | 992.0 | 750 |
| 2025-05-20 14:50:00 | 993.55 | 993.65 | 992.95 | 993.65 | 1125 |
| 2025-05-20 14:49:00 | 991.85 | 993.55 | 991.85 | 993.55 | 3000 |
| 2025-05-20 14:48:00 | 990.05 | 991.85 | 990.05 | 991.85 | 4500 |
| 2025-05-20 14:47:00 | 988.5 | 991.7 | 987.55 | 990.2 | 23625 |
| 2025-05-20 14:46:00 | 987.2 | 989.1 | 987.15 | 988.5 | 30750 |
| 2025-05-20 14:45:00 | 985.6 | 987.2 | 985.55 | 987.2 | 22125 |
| 2025-05-20 14:44:00 | 987.0 | 987.0 | 985.0 | 985.6 | 3750 |
| 2025-05-20 14:43:00 | 986.45 | 987.3 | 986.45 | 987.0 | 3000 |
| 2025-05-20 14:42:00 | 985.8 | 986.45 | 985.8 | 986.45 | 6750 |
| 2025-05-20 14:41:00 | 986.5 | 986.5 | 985.35 | 985.8 | 14625 |
| 2025-05-20 14:40:00 | 989.8 | 989.8 | 986.45 | 986.5 | 5625 |
| 2025-05-20 14:39:00 | 990.0 | 990.0 | 989.65 | 989.8 | 750 |
| 2025-05-20 14:38:00 | 988.95 | 990.9 | 988.95 | 990.0 | 3000 |
| 2025-05-20 14:37:00 | 988.95 | 988.95 | 988.95 | 988.95 | 0 |
| 2025-05-20 14:36:00 | 989.9 | 989.9 | 988.95 | 988.95 | 4500 |
| 2025-05-20 14:35:00 | 990.4 | 990.4 | 989.6 | 989.95 | 3750 |
| 2025-05-20 14:34:00 | 989.4 | 990.4 | 988.95 | 990.4 | 4125 |
| 2025-05-20 14:33:00 | 988.4 | 989.6 | 988.4 | 989.4 | 1875 |
| 2025-05-20 14:32:00 | 989.35 | 989.35 | 988.4 | 988.4 | 4500 |
| 2025-05-20 14:31:00 | 988.9 | 989.35 | 988.65 | 989.35 | 1875 |
| 2025-05-20 14:30:00 | 989.1 | 989.7 | 988.9 | 988.9 | 5250 |
| 2025-05-20 14:29:00 | 988.75 | 988.75 | 987.7 | 988.4 | 4125 |
| 2025-05-20 14:28:00 | 989.0 | 989.0 | 988.15 | 988.75 | 4125 |
| 2025-05-20 14:27:00 | 990.35 | 990.35 | 988.8 | 989.0 | 26625 |
| 2025-05-20 14:26:00 | 991.15 | 991.6 | 991.0 | 991.6 | 4875 |
| 2025-05-20 14:25:00 | 990.6 | 991.15 | 990.35 | 991.15 | 1875 |
| 2025-05-20 14:24:00 | 990.3 | 990.6 | 990.3 | 990.6 | 1875 |
| 2025-05-20 14:23:00 | 990.05 | 990.25 | 989.55 | 990.25 | 6375 |
| 2025-05-20 14:22:00 | 991.5 | 991.9 | 990.1 | 990.1 | 14625 |
| 2025-05-20 14:21:00 | 990.5 | 991.45 | 990.4 | 991.45 | 9375 |
| 2025-05-20 14:20:00 | 992.0 | 992.05 | 990.5 | 990.5 | 3000 |
| 2025-05-20 14:19:00 | 993.0 | 993.05 | 991.65 | 992.0 | 6375 |
| 2025-05-20 14:18:00 | 993.75 | 993.95 | 993.75 | 993.95 | 750 |
| 2025-05-20 14:17:00 | 993.7 | 993.95 | 993.15 | 993.75 | 4500 |
| 2025-05-20 14:16:00 | 991.1 | 993.35 | 991.1 | 993.25 | 15750 |
| 2025-05-20 14:15:00 | 993.15 | 993.15 | 992.0 | 992.3 | 9750 |
| 2025-05-20 14:14:00 | 993.7 | 993.75 | 993.1 | 993.2 | 3750 |
| 2025-05-20 14:13:00 | 994.2 | 994.25 | 994.0 | 994.25 | 3000 |
| 2025-05-20 14:12:00 | 994.45 | 994.45 | 994.2 | 994.2 | 750 |
| 2025-05-20 14:11:00 | 993.65 | 994.4 | 993.65 | 994.3 | 1500 |
| 2025-05-20 14:10:00 | 995.0 | 995.0 | 993.65 | 993.65 | 6375 |
| 2025-05-20 14:09:00 | 994.25 | 995.0 | 994.25 | 995.0 | 1125 |
| 2025-05-20 14:08:00 | 994.7 | 994.7 | 993.7 | 994.25 | 3000 |
| 2025-05-20 14:07:00 | 995.75 | 995.75 | 994.55 | 994.7 | 4125 |
| 2025-05-20 14:06:00 | 996.0 | 996.0 | 995.2 | 995.75 | 2250 |
| 2025-05-20 14:05:00 | 997.15 | 997.15 | 996.0 | 996.0 | 3375 |
| 2025-05-20 14:04:00 | 997.3 | 997.85 | 997.15 | 997.15 | 4500 |
| 2025-05-20 14:03:00 | 998.5 | 998.5 | 997.2 | 997.5 | 4125 |
| 2025-05-20 14:02:00 | 997.9 | 998.5 | 997.9 | 998.5 | 5625 |
| 2025-05-20 14:01:00 | 998.9 | 998.9 | 997.8 | 997.9 | 5625 |
| 2025-05-20 14:00:00 | 998.8 | 999.05 | 998.8 | 998.9 | 2625 |
| 2025-05-20 13:59:00 | 999.0 | 999.3 | 999.0 | 999.3 | 375 |
| 2025-05-20 13:58:00 | 999.0 | 999.0 | 999.0 | 999.0 | 0 |
| 2025-05-20 13:57:00 | 1000.05 | 1000.05 | 999.0 | 999.0 | 6375 |
| 2025-05-20 13:56:00 | 999.6 | 1000.5 | 999.6 | 1000.05 | 3000 |
| 2025-05-20 13:55:00 | 999.45 | 999.6 | 999.45 | 999.6 | 5625 |
| 2025-05-20 13:54:00 | 999.6 | 999.6 | 999.45 | 999.45 | 4875 |
| 2025-05-20 13:53:00 | 998.8 | 999.6 | 998.8 | 999.6 | 1125 |
| 2025-05-20 13:52:00 | 999.0 | 999.0 | 998.8 | 998.8 | 750 |
| 2025-05-20 13:51:00 | 999.0 | 999.0 | 998.8 | 999.0 | 1125 |
| 2025-05-20 13:50:00 | 999.0 | 999.0 | 999.0 | 999.0 | 375 |