ADANI GREEN ENERGY LIMITED (adanigreen)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 997.0 | 1009.6 | 985.7 | 991.2 | 906600 |
| 2025-07-07 05:30:00 | 998.0 | 1002.8 | 991.7 | 994.4 | 1126800 |
| 2025-07-04 05:30:00 | 1012.9 | 1016.0 | 992.4 | 1000.8 | 1605600 |
| 2025-07-03 05:30:00 | 1027.2 | 1029.0 | 1008.0 | 1010.8 | 1442400 |
| 2025-07-02 05:30:00 | 1024.7 | 1035.0 | 1016.3 | 1024.5 | 1692000 |
| 2025-07-01 05:30:00 | 1032.3 | 1042.0 | 1010.9 | 1022.4 | 2645400 |
| 2025-06-30 05:30:00 | 1027.0 | 1039.0 | 1019.3 | 1030.0 | 1923600 |
| 2025-06-27 05:30:00 | 1003.0 | 1055.0 | 1000.0 | 1020.5 | 6472200 |
| 2025-06-26 05:30:00 | 985.5 | 994.5 | 975.1 | 991.7 | 7084500 |
| 2025-06-25 05:30:00 | 994.0 | 998.9 | 980.4 | 982.2 | 6041250 |
| 2025-06-24 05:30:00 | 970.3 | 1003.8 | 970.3 | 989.2 | 6517125 |
| 2025-06-23 05:30:00 | 933.9 | 966.8 | 933.0 | 960.2 | 3421125 |
| 2025-06-20 05:30:00 | 930.9 | 959.1 | 930.9 | 949.8 | 3282375 |
| 2025-06-19 05:30:00 | 970.3 | 972.2 | 929.1 | 935.3 | 3058125 |
| 2025-06-18 05:30:00 | 974.6 | 987.0 | 963.4 | 968.5 | 1136250 |
| 2025-06-17 05:30:00 | 991.4 | 997.6 | 975.0 | 977.4 | 1360125 |
| 2025-06-16 05:30:00 | 989.5 | 999.7 | 968.6 | 994.5 | 1888875 |
| 2025-06-13 05:30:00 | 1005.0 | 1007.3 | 985.6 | 989.3 | 2518125 |
| 2025-06-12 05:30:00 | 1045.4 | 1053.4 | 1012.9 | 1016.8 | 2352000 |
| 2025-06-11 05:30:00 | 1064.1 | 1074.2 | 1036.0 | 1052.1 | 2719125 |
| 2025-06-10 05:30:00 | 1040.5 | 1082.3 | 1040.0 | 1065.4 | 4953375 |
| 2025-06-09 05:30:00 | 1025.0 | 1049.5 | 1024.0 | 1039.3 | 4057875 |
| 2025-06-06 05:30:00 | 1010.6 | 1029.2 | 1010.0 | 1023.7 | 3307500 |
| 2025-06-05 05:30:00 | 1012.0 | 1025.2 | 1008.0 | 1009.4 | 1607625 |
| 2025-06-04 05:30:00 | 998.3 | 1015.0 | 987.0 | 1011.2 | 1539750 |
| 2025-06-03 05:30:00 | 1010.0 | 1024.2 | 991.9 | 997.5 | 2571375 |
| 2025-06-02 05:30:00 | 1019.3 | 1029.8 | 1012.6 | 1015.3 | 2004000 |
| 2025-05-30 05:30:00 | 1026.8 | 1034.65 | 1007.05 | 1021.0 | 1941000 |
| 2025-05-29 05:30:00 | 1014.45 | 1028.0 | 999.15 | 1020.3 | 3928125 |
| 2025-05-28 05:30:00 | 1017.05 | 1027.05 | 1000.8 | 1002.5 | 5314125 |
| 2025-05-27 05:30:00 | 1009.8 | 1024.4 | 1001.05 | 1014.15 | 3850500 |
| 2025-05-26 05:30:00 | 994.45 | 1023.55 | 991.55 | 1013.9 | 4831125 |
| 2025-05-23 05:30:00 | 989.3 | 999.0 | 975.25 | 987.35 | 2635500 |
| 2025-05-22 05:30:00 | 993.3 | 1008.3 | 976.35 | 987.7 | 2228250 |
| 2025-05-21 05:30:00 | 985.1 | 1005.65 | 979.1 | 997.85 | 1771125 |
| 2025-05-20 05:30:00 | 1011.15 | 1023.2 | 984.7 | 987.05 | 2153250 |
| 2025-05-19 05:30:00 | 1034.9 | 1039.65 | 1010.6 | 1014.2 | 2547000 |
| 2025-05-16 05:30:00 | 970.55 | 1029.9 | 966.55 | 1025.3 | 5916750 |
| 2025-05-15 05:30:00 | 974.85 | 976.0 | 956.8 | 971.85 | 2019375 |
| 2025-05-14 05:30:00 | 964.55 | 977.35 | 959.35 | 971.3 | 3103875 |
| 2025-05-13 05:30:00 | 945.95 | 977.65 | 936.55 | 960.95 | 3361125 |
| 2025-05-12 05:30:00 | 917.95 | 951.0 | 917.95 | 946.75 | 5104125 |
| 2025-05-09 05:30:00 | 866.75 | 888.75 | 855.8 | 881.15 | 2904375 |
| 2025-05-08 05:30:00 | 917.0 | 933.85 | 871.1 | 880.85 | 3526875 |
| 2025-05-07 05:30:00 | 906.0 | 933.4 | 906.0 | 921.5 | 2885250 |
| 2025-05-06 05:30:00 | 970.0 | 974.4 | 920.3 | 924.4 | 2889750 |
| 2025-05-05 05:30:00 | 913.65 | 1006.8 | 912.8 | 971.1 | 10717875 |
| 2025-05-02 05:30:00 | 910.0 | 937.1 | 905.0 | 907.85 | 2870625 |
| 2025-04-30 05:30:00 | 924.65 | 932.0 | 894.5 | 901.75 | 2518125 |
| 2025-04-29 05:30:00 | 956.7 | 961.9 | 923.65 | 925.65 | 3736500 |
| 2025-04-28 05:30:00 | 917.05 | 950.15 | 911.4 | 946.8 | 3475500 |
| 2025-04-25 05:30:00 | 980.0 | 980.75 | 906.3 | 915.45 | 5602125 |
| 2025-04-24 05:30:00 | 955.9 | 974.05 | 948.0 | 967.7 | 3407250 |
| 2025-04-23 05:30:00 | 943.8 | 955.1 | 923.85 | 951.6 | 4504125 |
| 2025-04-22 05:30:00 | 959.85 | 964.95 | 940.6 | 942.1 | 4084125 |
| 2025-04-21 05:30:00 | 951.4 | 966.5 | 943.0 | 955.85 | 5202375 |
| 2025-04-17 05:30:00 | 947.85 | 973.0 | 940.05 | 947.05 | 3948000 |
| 2025-04-16 05:30:00 | 933.0 | 956.85 | 933.0 | 946.35 | 1634250 |
| 2025-04-15 05:30:00 | 915.0 | 942.2 | 904.3 | 937.6 | 3396375 |
| 2025-04-11 05:30:00 | 897.85 | 909.0 | 879.2 | 896.6 | 2896875 |
| 2025-04-09 05:30:00 | 880.0 | 880.3 | 850.5 | 863.35 | 1783125 |
| 2025-04-08 05:30:00 | 908.0 | 908.6 | 873.8 | 878.4 | 3251625 |
| 2025-04-07 05:30:00 | 855.55 | 887.0 | 846.85 | 876.5 | 2955375 |
| 2025-04-04 05:30:00 | 952.8 | 958.0 | 918.0 | 924.75 | 3014250 |
| 2025-04-03 05:30:00 | 930.1 | 971.1 | 930.1 | 960.05 | 3231000 |
| 2025-04-02 05:30:00 | 930.0 | 948.15 | 913.35 | 945.25 | 2835375 |
| 2025-04-01 05:30:00 | 950.0 | 966.55 | 920.5 | 924.7 | 3470625 |
| 2025-03-28 05:30:00 | 969.7 | 983.0 | 950.25 | 954.3 | 2909250 |
| 2025-03-27 05:30:00 | 914.0 | 972.7 | 911.15 | 965.8 | 7412250 |
| 2025-03-26 05:30:00 | 924.25 | 943.6 | 910.4 | 913.2 | 5637375 |
| 2025-03-25 05:30:00 | 961.25 | 967.6 | 916.4 | 924.25 | 5439000 |
| 2025-03-24 05:30:00 | 969.7 | 981.2 | 948.75 | 953.85 | 6101250 |
| 2025-03-21 05:30:00 | 924.7 | 983.6 | 922.35 | 956.9 | 6210375 |
| 2025-03-20 05:30:00 | 917.5 | 930.15 | 902.9 | 925.85 | 3055125 |
| 2025-03-19 05:30:00 | 903.55 | 921.8 | 903.0 | 913.6 | 2961375 |
| 2025-03-18 05:30:00 | 904.55 | 913.6 | 890.8 | 903.55 | 2917875 |
| 2025-03-17 05:30:00 | 874.9 | 912.0 | 870.3 | 899.25 | 3858375 |
| 2025-03-13 05:30:00 | 876.6 | 899.75 | 860.8 | 875.45 | 6408000 |
| 2025-03-12 05:30:00 | 837.1 | 861.75 | 809.55 | 857.3 | 4676250 |
| 2025-03-11 05:30:00 | 822.2 | 837.8 | 813.55 | 827.75 | 2963250 |
| 2025-03-10 05:30:00 | 844.1 | 874.3 | 826.5 | 829.05 | 4635750 |
| 2025-03-07 05:30:00 | 842.05 | 851.7 | 826.5 | 841.9 | 5105250 |
| 2025-03-06 05:30:00 | 867.9 | 874.9 | 840.55 | 849.9 | 6750000 |
| 2025-03-05 05:30:00 | 772.8 | 860.5 | 772.8 | 852.8 | 9126750 |
| 2025-03-04 05:30:00 | 791.35 | 800.0 | 770.05 | 772.7 | 5665500 |
| 2025-03-03 05:30:00 | 781.1 | 807.75 | 756.8 | 804.1 | 4619250 |
| 2025-02-28 05:30:00 | 793.1 | 817.8 | 763.75 | 777.95 | 15042375 |
| 2025-02-27 05:30:00 | 827.8 | 838.05 | 796.25 | 807.45 | 6850500 |
| 2025-02-25 05:30:00 | 843.75 | 867.6 | 826.35 | 843.4 | 4802625 |
| 2025-02-24 05:30:00 | 843.15 | 845.0 | 809.3 | 838.55 | 5045625 |
| 2025-02-21 05:30:00 | 865.2 | 873.75 | 832.45 | 836.25 | 8192625 |
| 2025-02-20 05:30:00 | 864.5 | 877.35 | 836.2 | 863.0 | 3180375 |
| 2025-02-19 05:30:00 | 860.0 | 877.9 | 849.8 | 863.1 | 3389250 |
| 2025-02-18 05:30:00 | 875.0 | 884.8 | 849.0 | 876.2 | 2797125 |
| 2025-02-17 05:30:00 | 858.0 | 869.9 | 823.1 | 863.15 | 4655625 |
| 2025-02-14 05:30:00 | 910.55 | 918.65 | 851.8 | 865.1 | 4340250 |
| 2025-02-13 05:30:00 | 920.0 | 940.0 | 901.6 | 908.25 | 2830500 |
| 2025-02-12 05:30:00 | 939.5 | 954.8 | 891.55 | 917.05 | 2247375 |
| 2025-02-11 05:30:00 | 945.3 | 976.2 | 932.15 | 938.6 | 2810625 |
| 2025-02-10 05:30:00 | 979.6 | 991.4 | 939.0 | 942.5 | 1766625 |