ADANI GREEN ENERGY LIMITED (adanigreen)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 915.5 | 915.5 | 913.4 | 915.0 | 26250 |
| 2025-04-25 15:28:00 | 916.1 | 916.7 | 915.0 | 915.5 | 25500 |
| 2025-04-25 15:27:00 | 914.25 | 916.0 | 914.0 | 916.0 | 11250 |
| 2025-04-25 15:26:00 | 914.0 | 914.5 | 913.65 | 913.65 | 2625 |
| 2025-04-25 15:25:00 | 914.0 | 914.5 | 913.7 | 913.7 | 12000 |
| 2025-04-25 15:24:00 | 916.0 | 916.0 | 914.15 | 914.5 | 14625 |
| 2025-04-25 15:23:00 | 916.0 | 916.9 | 915.05 | 916.7 | 19875 |
| 2025-04-25 15:22:00 | 916.35 | 916.35 | 915.8 | 916.0 | 3750 |
| 2025-04-25 15:21:00 | 917.6 | 917.6 | 916.0 | 916.35 | 34500 |
| 2025-04-25 15:20:00 | 915.0 | 917.0 | 915.0 | 917.0 | 25875 |
| 2025-04-25 15:19:00 | 915.3 | 916.4 | 915.0 | 915.0 | 34875 |
| 2025-04-25 15:18:00 | 914.7 | 915.3 | 914.4 | 915.05 | 20250 |
| 2025-04-25 15:17:00 | 913.4 | 914.7 | 913.4 | 914.65 | 8250 |
| 2025-04-25 15:16:00 | 914.25 | 914.3 | 913.4 | 913.4 | 7875 |
| 2025-04-25 15:15:00 | 915.15 | 915.15 | 914.05 | 914.25 | 10500 |
| 2025-04-25 15:14:00 | 914.9 | 915.45 | 914.5 | 915.05 | 17250 |
| 2025-04-25 15:13:00 | 915.15 | 915.5 | 915.0 | 915.0 | 7500 |
| 2025-04-25 15:12:00 | 915.7 | 915.7 | 915.15 | 915.15 | 7125 |
| 2025-04-25 15:11:00 | 916.0 | 916.15 | 915.65 | 915.95 | 4125 |
| 2025-04-25 15:10:00 | 915.75 | 916.15 | 915.55 | 916.0 | 5250 |
| 2025-04-25 15:09:00 | 915.0 | 916.45 | 915.0 | 916.3 | 6750 |
| 2025-04-25 15:08:00 | 914.55 | 915.45 | 914.5 | 915.45 | 4125 |
| 2025-04-25 15:07:00 | 916.0 | 916.8 | 914.55 | 914.55 | 9000 |
| 2025-04-25 15:06:00 | 916.5 | 917.0 | 916.0 | 916.0 | 5250 |
| 2025-04-25 15:05:00 | 916.45 | 916.95 | 916.15 | 916.15 | 3750 |
| 2025-04-25 15:04:00 | 916.65 | 916.65 | 916.0 | 916.45 | 1500 |
| 2025-04-25 15:03:00 | 916.5 | 916.65 | 916.35 | 916.65 | 1500 |
| 2025-04-25 15:02:00 | 916.2 | 916.6 | 915.7 | 916.5 | 3750 |
| 2025-04-25 15:01:00 | 916.0 | 916.35 | 915.85 | 916.25 | 3750 |
| 2025-04-25 15:00:00 | 916.95 | 917.55 | 916.0 | 916.0 | 4875 |
| 2025-04-25 14:59:00 | 916.25 | 916.95 | 915.55 | 916.95 | 8625 |
| 2025-04-25 14:58:00 | 917.0 | 917.45 | 916.35 | 916.35 | 4125 |
| 2025-04-25 14:57:00 | 917.3 | 917.45 | 916.8 | 917.0 | 3000 |
| 2025-04-25 14:56:00 | 917.45 | 917.5 | 917.05 | 917.3 | 10500 |
| 2025-04-25 14:55:00 | 917.1 | 917.85 | 917.1 | 917.45 | 3375 |
| 2025-04-25 14:54:00 | 917.65 | 917.75 | 916.75 | 917.1 | 6375 |
| 2025-04-25 14:53:00 | 917.45 | 919.5 | 917.45 | 917.65 | 7875 |
| 2025-04-25 14:52:00 | 917.1 | 917.6 | 917.05 | 917.45 | 4500 |
| 2025-04-25 14:51:00 | 917.2 | 918.15 | 916.4 | 917.1 | 16875 |
| 2025-04-25 14:50:00 | 917.0 | 917.6 | 916.8 | 917.35 | 9000 |
| 2025-04-25 14:49:00 | 914.3 | 916.75 | 914.3 | 916.75 | 2250 |
| 2025-04-25 14:48:00 | 915.35 | 916.2 | 914.3 | 914.3 | 29625 |
| 2025-04-25 14:47:00 | 915.45 | 915.85 | 915.35 | 915.35 | 3375 |
| 2025-04-25 14:46:00 | 916.5 | 916.5 | 915.3 | 915.45 | 8250 |
| 2025-04-25 14:45:00 | 917.7 | 917.7 | 915.85 | 916.05 | 2250 |
| 2025-04-25 14:44:00 | 916.5 | 917.7 | 916.5 | 917.7 | 4500 |
| 2025-04-25 14:43:00 | 917.0 | 917.0 | 915.3 | 916.0 | 7500 |
| 2025-04-25 14:42:00 | 917.0 | 918.4 | 917.0 | 917.0 | 13875 |
| 2025-04-25 14:41:00 | 917.65 | 918.1 | 916.9 | 917.0 | 14250 |
| 2025-04-25 14:40:00 | 918.9 | 918.9 | 917.65 | 917.65 | 9000 |
| 2025-04-25 14:39:00 | 918.95 | 919.95 | 918.95 | 919.95 | 6375 |
| 2025-04-25 14:38:00 | 918.65 | 919.35 | 918.65 | 919.2 | 6375 |
| 2025-04-25 14:37:00 | 918.6 | 919.1 | 918.5 | 918.65 | 2625 |
| 2025-04-25 14:36:00 | 919.85 | 919.95 | 918.6 | 918.6 | 4125 |
| 2025-04-25 14:35:00 | 919.5 | 920.5 | 919.5 | 919.85 | 2625 |
| 2025-04-25 14:34:00 | 919.55 | 920.25 | 919.5 | 919.5 | 3375 |
| 2025-04-25 14:33:00 | 920.4 | 920.4 | 919.5 | 919.55 | 6750 |
| 2025-04-25 14:32:00 | 921.6 | 921.6 | 920.4 | 920.4 | 18000 |
| 2025-04-25 14:31:00 | 921.45 | 921.65 | 921.45 | 921.6 | 1500 |
| 2025-04-25 14:30:00 | 922.15 | 922.45 | 921.4 | 921.4 | 2250 |
| 2025-04-25 14:29:00 | 921.75 | 922.25 | 921.75 | 922.15 | 2250 |
| 2025-04-25 14:28:00 | 921.75 | 921.75 | 921.75 | 921.75 | 375 |
| 2025-04-25 14:27:00 | 922.05 | 922.55 | 921.75 | 921.75 | 2625 |
| 2025-04-25 14:26:00 | 922.3 | 922.4 | 922.05 | 922.05 | 2625 |
| 2025-04-25 14:25:00 | 923.8 | 923.8 | 923.8 | 923.8 | 0 |
| 2025-04-25 14:24:00 | 923.0 | 923.8 | 922.1 | 923.8 | 1875 |
| 2025-04-25 14:23:00 | 923.8 | 924.5 | 923.0 | 923.0 | 4875 |
| 2025-04-25 14:22:00 | 925.05 | 925.05 | 923.75 | 923.75 | 1125 |
| 2025-04-25 14:21:00 | 924.95 | 925.5 | 924.55 | 925.05 | 3000 |
| 2025-04-25 14:20:00 | 924.95 | 925.0 | 924.25 | 924.95 | 4875 |
| 2025-04-25 14:19:00 | 924.45 | 925.6 | 924.45 | 925.25 | 5250 |
| 2025-04-25 14:18:00 | 924.8 | 925.1 | 924.4 | 924.45 | 3375 |
| 2025-04-25 14:17:00 | 924.6 | 925.3 | 924.5 | 925.3 | 1500 |
| 2025-04-25 14:16:00 | 923.0 | 925.05 | 923.0 | 925.05 | 6750 |
| 2025-04-25 14:15:00 | 921.65 | 923.55 | 921.65 | 923.15 | 4875 |
| 2025-04-25 14:14:00 | 921.15 | 922.15 | 921.15 | 921.65 | 7500 |
| 2025-04-25 14:13:00 | 920.15 | 921.15 | 920.15 | 921.15 | 2625 |
| 2025-04-25 14:12:00 | 921.65 | 921.65 | 919.35 | 920.15 | 14250 |
| 2025-04-25 14:11:00 | 923.0 | 923.8 | 921.5 | 921.5 | 9000 |
| 2025-04-25 14:10:00 | 922.8 | 923.05 | 922.3 | 922.5 | 10125 |
| 2025-04-25 14:09:00 | 923.15 | 924.0 | 922.5 | 922.75 | 14250 |
| 2025-04-25 14:08:00 | 924.5 | 924.65 | 923.15 | 923.15 | 7125 |
| 2025-04-25 14:07:00 | 926.55 | 926.55 | 923.95 | 924.65 | 17250 |
| 2025-04-25 14:06:00 | 927.1 | 927.85 | 926.35 | 926.55 | 27000 |
| 2025-04-25 14:05:00 | 928.35 | 928.35 | 927.1 | 927.1 | 17250 |
| 2025-04-25 14:04:00 | 928.8 | 929.55 | 927.9 | 928.35 | 7500 |
| 2025-04-25 14:03:00 | 928.45 | 929.55 | 928.1 | 928.75 | 39375 |
| 2025-04-25 14:02:00 | 927.95 | 928.45 | 927.95 | 928.4 | 10875 |
| 2025-04-25 14:01:00 | 928.45 | 928.8 | 927.5 | 927.9 | 6000 |
| 2025-04-25 14:00:00 | 927.6 | 928.45 | 927.45 | 928.45 | 12750 |
| 2025-04-25 13:59:00 | 927.3 | 927.75 | 926.55 | 926.7 | 13875 |
| 2025-04-25 13:58:00 | 925.5 | 927.3 | 925.5 | 927.3 | 12750 |
| 2025-04-25 13:57:00 | 925.0 | 925.45 | 924.95 | 925.35 | 5625 |
| 2025-04-25 13:56:00 | 923.45 | 924.3 | 923.45 | 924.3 | 750 |
| 2025-04-25 13:55:00 | 923.6 | 923.6 | 923.0 | 923.05 | 4875 |
| 2025-04-25 13:54:00 | 923.4 | 924.2 | 923.4 | 924.2 | 3000 |
| 2025-04-25 13:53:00 | 922.75 | 923.4 | 922.1 | 923.4 | 4125 |
| 2025-04-25 13:52:00 | 923.5 | 923.5 | 922.5 | 922.75 | 5625 |
| 2025-04-25 13:51:00 | 923.6 | 924.0 | 923.4 | 923.5 | 5250 |
| 2025-04-25 13:50:00 | 923.1 | 923.7 | 922.9 | 923.6 | 2250 |