ADANI GREEN ENERGY LIMITED (adanigreen)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 994.9 | 999.6 | 994.9 | 997.2 | 65400 |
| 2025-07-08 15:28:00 | 995.7 | 996.3 | 994.8 | 994.8 | 17400 |
| 2025-07-08 15:27:00 | 996.6 | 996.6 | 996.0 | 996.0 | 9600 |
| 2025-07-08 15:26:00 | 996.3 | 996.7 | 996.1 | 996.5 | 7800 |
| 2025-07-08 15:25:00 | 995.7 | 996.1 | 995.6 | 996.0 | 8400 |
| 2025-07-08 15:24:00 | 996.2 | 996.5 | 995.8 | 995.8 | 15600 |
| 2025-07-08 15:23:00 | 996.6 | 996.9 | 996.2 | 996.7 | 4200 |
| 2025-07-08 15:22:00 | 997.0 | 997.0 | 996.2 | 996.2 | 4800 |
| 2025-07-08 15:21:00 | 997.0 | 997.2 | 996.6 | 997.2 | 4800 |
| 2025-07-08 15:20:00 | 996.4 | 996.4 | 996.4 | 996.4 | 4200 |
| 2025-07-08 15:19:00 | 997.9 | 998.0 | 997.9 | 998.0 | 10800 |
| 2025-07-08 15:18:00 | 998.0 | 998.0 | 997.6 | 997.9 | 5400 |
| 2025-07-08 15:17:00 | 997.7 | 997.7 | 997.7 | 997.7 | 3600 |
| 2025-07-08 15:16:00 | 998.1 | 998.1 | 998.1 | 998.1 | 10800 |
| 2025-07-08 15:15:00 | 997.2 | 998.0 | 997.2 | 997.6 | 4800 |
| 2025-07-08 15:14:00 | 997.2 | 997.5 | 997.2 | 997.2 | 6600 |
| 2025-07-08 15:13:00 | 997.2 | 997.5 | 997.2 | 997.5 | 4800 |
| 2025-07-08 15:12:00 | 997.7 | 997.7 | 997.3 | 997.3 | 1200 |
| 2025-07-08 15:11:00 | 996.8 | 997.4 | 996.8 | 997.1 | 2400 |
| 2025-07-08 15:10:00 | 998.0 | 998.0 | 997.7 | 997.7 | 3600 |
| 2025-07-08 15:09:00 | 997.2 | 997.8 | 997.0 | 997.8 | 2400 |
| 2025-07-08 15:08:00 | 997.7 | 997.7 | 997.2 | 997.2 | 2400 |
| 2025-07-08 15:07:00 | 997.3 | 997.3 | 997.3 | 997.3 | 3600 |
| 2025-07-08 15:06:00 | 998.2 | 998.2 | 997.8 | 997.8 | 3000 |
| 2025-07-08 15:05:00 | 998.2 | 998.2 | 998.2 | 998.2 | 2400 |
| 2025-07-08 15:04:00 | 997.5 | 998.0 | 997.5 | 997.7 | 2400 |
| 2025-07-08 15:03:00 | 997.9 | 998.0 | 997.7 | 998.0 | 3000 |
| 2025-07-08 15:02:00 | 998.0 | 998.0 | 997.0 | 997.0 | 3600 |
| 2025-07-08 15:01:00 | 998.1 | 998.1 | 997.8 | 997.8 | 4800 |
| 2025-07-08 15:00:00 | 997.6 | 998.1 | 997.5 | 998.1 | 6600 |
| 2025-07-08 14:59:00 | 997.5 | 998.0 | 997.0 | 997.8 | 12000 |
| 2025-07-08 14:58:00 | 997.0 | 997.5 | 997.0 | 997.1 | 3000 |
| 2025-07-08 14:57:00 | 997.0 | 997.0 | 997.0 | 997.0 | 0 |
| 2025-07-08 14:56:00 | 997.2 | 997.2 | 997.0 | 997.0 | 2400 |
| 2025-07-08 14:55:00 | 997.0 | 997.3 | 997.0 | 997.3 | 2400 |
| 2025-07-08 14:54:00 | 996.0 | 996.0 | 996.0 | 996.0 | 1800 |
| 2025-07-08 14:53:00 | 996.3 | 996.3 | 995.5 | 995.5 | 2400 |
| 2025-07-08 14:52:00 | 996.5 | 996.5 | 996.0 | 996.0 | 1200 |
| 2025-07-08 14:51:00 | 995.9 | 995.9 | 995.9 | 995.9 | 3000 |
| 2025-07-08 14:50:00 | 995.8 | 995.8 | 995.3 | 995.3 | 1200 |
| 2025-07-08 14:49:00 | 995.7 | 995.7 | 995.7 | 995.7 | 600 |
| 2025-07-08 14:48:00 | 995.6 | 995.7 | 995.5 | 995.6 | 2400 |
| 2025-07-08 14:47:00 | 995.0 | 995.2 | 994.8 | 995.2 | 2400 |
| 2025-07-08 14:46:00 | 993.9 | 995.0 | 993.9 | 995.0 | 3000 |
| 2025-07-08 14:45:00 | 994.2 | 994.2 | 994.2 | 994.2 | 600 |
| 2025-07-08 14:44:00 | 994.3 | 994.3 | 994.3 | 994.3 | 0 |
| 2025-07-08 14:43:00 | 994.3 | 994.3 | 994.3 | 994.3 | 6600 |
| 2025-07-08 14:42:00 | 994.3 | 994.4 | 994.0 | 994.2 | 7800 |
| 2025-07-08 14:41:00 | 995.2 | 995.2 | 994.7 | 994.8 | 5400 |
| 2025-07-08 14:40:00 | 994.7 | 994.7 | 994.7 | 994.7 | 0 |
| 2025-07-08 14:39:00 | 994.2 | 994.7 | 994.2 | 994.7 | 1200 |
| 2025-07-08 14:38:00 | 994.9 | 994.9 | 994.9 | 994.9 | 600 |
| 2025-07-08 14:37:00 | 994.5 | 995.0 | 994.5 | 995.0 | 1200 |
| 2025-07-08 14:36:00 | 995.0 | 995.0 | 994.4 | 994.4 | 2400 |
| 2025-07-08 14:35:00 | 996.4 | 996.4 | 995.0 | 995.0 | 3000 |
| 2025-07-08 14:34:00 | 996.9 | 997.2 | 996.9 | 997.0 | 3000 |
| 2025-07-08 14:33:00 | 996.4 | 996.4 | 996.2 | 996.3 | 1800 |
| 2025-07-08 14:32:00 | 996.5 | 996.5 | 996.0 | 996.0 | 1800 |
| 2025-07-08 14:31:00 | 996.3 | 996.3 | 996.0 | 996.1 | 3600 |
| 2025-07-08 14:30:00 | 995.5 | 996.1 | 995.5 | 996.0 | 8400 |
| 2025-07-08 14:29:00 | 995.4 | 995.8 | 995.1 | 995.8 | 3000 |
| 2025-07-08 14:28:00 | 995.8 | 995.8 | 995.3 | 995.3 | 1800 |
| 2025-07-08 14:27:00 | 996.5 | 996.6 | 996.5 | 996.6 | 1800 |
| 2025-07-08 14:26:00 | 996.8 | 996.8 | 996.4 | 996.6 | 3000 |
| 2025-07-08 14:25:00 | 996.8 | 996.9 | 996.4 | 996.9 | 4200 |
| 2025-07-08 14:24:00 | 996.3 | 997.3 | 996.1 | 996.9 | 10800 |
| 2025-07-08 14:23:00 | 995.6 | 996.2 | 995.6 | 996.2 | 4800 |
| 2025-07-08 14:22:00 | 995.5 | 995.8 | 995.0 | 995.2 | 10200 |
| 2025-07-08 14:21:00 | 996.0 | 996.0 | 995.1 | 995.4 | 6600 |
| 2025-07-08 14:20:00 | 995.9 | 995.9 | 995.6 | 995.6 | 2400 |
| 2025-07-08 14:19:00 | 995.9 | 996.1 | 995.9 | 995.9 | 4200 |
| 2025-07-08 14:18:00 | 996.2 | 996.3 | 995.6 | 995.8 | 3600 |
| 2025-07-08 14:17:00 | 995.4 | 996.0 | 995.3 | 995.6 | 4800 |
| 2025-07-08 14:16:00 | 994.5 | 995.0 | 994.5 | 995.0 | 4800 |
| 2025-07-08 14:15:00 | 993.9 | 994.5 | 993.6 | 994.5 | 6000 |
| 2025-07-08 14:14:00 | 993.8 | 993.8 | 993.8 | 993.8 | 2400 |
| 2025-07-08 14:13:00 | 993.0 | 993.7 | 992.7 | 993.7 | 3000 |
| 2025-07-08 14:12:00 | 992.0 | 992.9 | 992.0 | 992.9 | 4200 |
| 2025-07-08 14:11:00 | 994.0 | 994.0 | 992.5 | 992.5 | 5400 |
| 2025-07-08 14:10:00 | 993.0 | 994.0 | 993.0 | 994.0 | 5400 |
| 2025-07-08 14:09:00 | 992.5 | 993.1 | 991.8 | 993.1 | 13200 |
| 2025-07-08 14:08:00 | 992.0 | 992.5 | 992.0 | 992.5 | 1800 |
| 2025-07-08 14:07:00 | 991.8 | 991.8 | 991.8 | 991.8 | 600 |
| 2025-07-08 14:06:00 | 992.4 | 992.4 | 992.4 | 992.4 | 0 |
| 2025-07-08 14:05:00 | 992.3 | 992.4 | 992.3 | 992.4 | 2400 |
| 2025-07-08 14:04:00 | 991.7 | 992.1 | 991.7 | 992.1 | 1200 |
| 2025-07-08 14:03:00 | 991.6 | 991.6 | 991.6 | 991.6 | 1200 |
| 2025-07-08 14:02:00 | 991.6 | 991.6 | 991.6 | 991.6 | 0 |
| 2025-07-08 14:01:00 | 991.6 | 991.6 | 991.6 | 991.6 | 0 |
| 2025-07-08 14:00:00 | 991.6 | 991.6 | 991.6 | 991.6 | 0 |
| 2025-07-08 13:59:00 | 991.6 | 991.6 | 991.6 | 991.6 | 0 |
| 2025-07-08 13:58:00 | 991.6 | 991.6 | 991.6 | 991.6 | 0 |
| 2025-07-08 13:57:00 | 991.9 | 992.2 | 991.6 | 991.6 | 1800 |
| 2025-07-08 13:56:00 | 992.3 | 992.3 | 992.3 | 992.3 | 0 |
| 2025-07-08 13:55:00 | 992.0 | 992.3 | 992.0 | 992.3 | 1800 |
| 2025-07-08 13:54:00 | 992.2 | 992.2 | 992.2 | 992.2 | 600 |
| 2025-07-08 13:53:00 | 991.6 | 992.0 | 991.6 | 992.0 | 1800 |
| 2025-07-08 13:52:00 | 991.5 | 991.5 | 991.5 | 991.5 | 600 |
| 2025-07-08 13:51:00 | 991.7 | 991.7 | 991.7 | 991.7 | 0 |
| 2025-07-08 13:50:00 | 991.7 | 991.7 | 991.7 | 991.7 | 1200 |