Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,426.56 -1,712.68 (-2.95%) CMC Crypto 200
1,164.55 -44.14 (-3.65%)
Adani Green Energy Limited (ADANIGREEN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,761.15 | 1,774.30 | 1,750.80 | 1,754.15 | 1,754.15 | 25,910 |
| 04 Jul 2024 | 1,776.05 | 1,780.00 | 1,762.30 | 1,766.60 | 1,766.60 | 19,031 |
| 03 Jul 2024 | 1,775.00 | 1,789.45 | 1,761.50 | 1,774.45 | 1,774.45 | 25,382 |
| 02 Jul 2024 | 1,776.45 | 1,818.45 | 1,767.95 | 1,773.15 | 1,773.15 | 46,315 |
| 01 Jul 2024 | 1,789.90 | 1,799.00 | 1,771.00 | 1,775.95 | 1,775.95 | 20,650 |
| 28 Jun 2024 | 1,809.65 | 1,812.00 | 1,780.00 | 1,788.10 | 1,788.10 | 24,874 |
| 27 Jun 2024 | 1,770.25 | 1,817.25 | 1,756.00 | 1,807.70 | 1,807.70 | 98,711 |
| 26 Jun 2024 | 1,801.10 | 1,809.90 | 1,765.50 | 1,774.65 | 1,774.65 | 59,744 |
| 25 Jun 2024 | 1,812.00 | 1,818.00 | 1,786.00 | 1,797.45 | 1,797.45 | 21,278 |
| 24 Jun 2024 | 1,781.65 | 1,828.80 | 1,771.95 | 1,812.05 | 1,812.05 | 105,625 |
| 21 Jun 2024 | 1,807.10 | 1,814.95 | 1,775.30 | 1,783.90 | 1,783.90 | 107,776 |
| 20 Jun 2024 | 1,801.05 | 1,816.45 | 1,786.20 | 1,807.05 | 1,807.05 | 44,440 |
| 19 Jun 2024 | 1,815.00 | 1,820.00 | 1,771.75 | 1,789.65 | 1,789.65 | 57,354 |
| 18 Jun 2024 | 1,825.55 | 1,840.00 | 1,808.00 | 1,813.05 | 1,813.05 | 35,593 |
| 14 Jun 2024 | 1,790.35 | 1,825.00 | 1,787.15 | 1,806.25 | 1,806.25 | 158,873 |
| 13 Jun 2024 | 1,832.50 | 1,852.50 | 1,795.00 | 1,797.95 | 1,797.95 | 134,406 |
| 12 Jun 2024 | 1,862.95 | 1,868.55 | 1,820.00 | 1,828.75 | 1,828.75 | 120,790 |
| 11 Jun 2024 | 1,899.00 | 1,899.00 | 1,840.10 | 1,856.90 | 1,856.90 | 146,169 |
| 10 Jun 2024 | 1,934.80 | 1,934.80 | 1,861.30 | 1,887.30 | 1,887.30 | 94,368 |
| 07 Jun 2024 | 1,845.00 | 1,889.15 | 1,815.00 | 1,863.80 | 1,863.80 | 90,537 |
| 06 Jun 2024 | 1,886.65 | 1,918.75 | 1,844.75 | 1,863.95 | 1,863.95 | 128,100 |
| 05 Jun 2024 | 1,705.00 | 1,848.00 | 1,544.10 | 1,827.60 | 1,827.60 | 698,745 |
| 04 Jun 2024 | 2,040.00 | 2,040.00 | 1,630.15 | 1,646.40 | 1,646.40 | 638,887 |
| 03 Jun 2024 | 2,100.10 | 2,173.65 | 1,951.00 | 2,037.65 | 2,037.65 | 676,309 |
| 31 May 2024 | 1,887.50 | 1,995.00 | 1,869.90 | 1,915.25 | 1,915.25 | 134,643 |
| 30 May 2024 | 1,860.95 | 1,892.85 | 1,839.05 | 1,874.25 | 1,874.25 | 66,498 |
| 29 May 2024 | 1,877.95 | 1,905.55 | 1,866.20 | 1,880.90 | 1,880.90 | 26,233 |
| 28 May 2024 | 1,939.95 | 1,939.95 | 1,867.00 | 1,891.35 | 1,891.35 | 33,783 |
| 27 May 2024 | 1,944.90 | 1,956.15 | 1,890.15 | 1,928.10 | 1,928.10 | 45,669 |
| 24 May 2024 | 1,891.15 | 1,948.95 | 1,890.00 | 1,925.40 | 1,925.40 | 172,844 |
| 23 May 2024 | 1,877.95 | 1,908.00 | 1,846.55 | 1,889.15 | 1,889.15 | 51,948 |
| 22 May 2024 | 1,875.15 | 1,898.20 | 1,860.00 | 1,865.85 | 1,865.85 | 25,313 |
| 21 May 2024 | 1,831.90 | 1,919.35 | 1,808.30 | 1,858.75 | 1,858.75 | 147,340 |
| 17 May 2024 | 1,843.00 | 1,843.00 | 1,819.60 | 1,832.00 | 1,832.00 | 18,947 |
| 16 May 2024 | 1,848.00 | 1,858.25 | 1,806.00 | 1,843.75 | 1,843.75 | 28,656 |
| 15 May 2024 | 1,789.50 | 1,844.00 | 1,781.45 | 1,837.60 | 1,837.60 | 164,541 |
| 14 May 2024 | 1,716.15 | 1,799.95 | 1,685.45 | 1,789.50 | 1,789.50 | 36,673 |
| 13 May 2024 | 1,713.65 | 1,728.15 | 1,660.00 | 1,715.05 | 1,715.05 | 50,679 |
| 10 May 2024 | 1,731.80 | 1,758.15 | 1,704.00 | 1,713.80 | 1,713.80 | 80,777 |
| 09 May 2024 | 1,780.05 | 1,819.80 | 1,703.00 | 1,713.65 | 1,713.65 | 69,350 |
| 08 May 2024 | 1,734.85 | 1,798.95 | 1,725.10 | 1,774.65 | 1,774.65 | 25,427 |
| 07 May 2024 | 1,762.00 | 1,790.00 | 1,712.50 | 1,725.10 | 1,725.10 | 30,863 |
| 06 May 2024 | 1,762.15 | 1,785.00 | 1,750.00 | 1,765.35 | 1,765.35 | 29,672 |
| 03 May 2024 | 1,789.10 | 1,818.45 | 1,745.00 | 1,798.15 | 1,798.15 | 113,110 |
| 02 May 2024 | 1,798.00 | 1,804.55 | 1,760.00 | 1,787.20 | 1,787.20 | 70,628 |
| 30 Apr 2024 | 1,812.10 | 1,836.40 | 1,791.25 | 1,797.65 | 1,797.65 | 17,941 |
| 29 Apr 2024 | 1,828.70 | 1,828.70 | 1,797.10 | 1,806.60 | 1,806.60 | 17,758 |
| 26 Apr 2024 | 1,815.45 | 1,823.65 | 1,795.00 | 1,805.60 | 1,805.60 | 46,364 |
| 25 Apr 2024 | 1,823.65 | 1,823.65 | 1,792.00 | 1,813.10 | 1,813.10 | 15,497 |
| 24 Apr 2024 | 1,821.35 | 1,838.55 | 1,795.15 | 1,808.20 | 1,808.20 | 49,183 |
| 23 Apr 2024 | 1,806.30 | 1,839.70 | 1,800.00 | 1,818.80 | 1,818.80 | 28,393 |
| 22 Apr 2024 | 1,804.00 | 1,814.85 | 1,779.35 | 1,793.55 | 1,793.55 | 60,560 |
| 19 Apr 2024 | 1,755.45 | 1,783.20 | 1,731.00 | 1,770.75 | 1,770.75 | 107,070 |
| 18 Apr 2024 | 1,830.00 | 1,850.00 | 1,761.45 | 1,776.05 | 1,776.05 | 92,076 |
| 16 Apr 2024 | 1,802.10 | 1,836.00 | 1,802.10 | 1,811.95 | 1,811.95 | 64,322 |
| 15 Apr 2024 | 1,808.00 | 1,845.60 | 1,794.80 | 1,815.85 | 1,815.85 | 186,078 |
| 12 Apr 2024 | 1,908.00 | 1,922.80 | 1,880.00 | 1,884.60 | 1,884.60 | 27,862 |
| 10 Apr 2024 | 1,929.35 | 1,929.35 | 1,893.60 | 1,907.40 | 1,907.40 | 27,704 |
| 09 Apr 2024 | 1,933.00 | 1,945.25 | 1,907.60 | 1,916.10 | 1,916.10 | 68,421 |
| 08 Apr 2024 | 1,950.00 | 1,973.95 | 1,905.00 | 1,920.35 | 1,920.35 | 164,332 |
| 05 Apr 2024 | 1,890.50 | 1,937.05 | 1,875.60 | 1,902.50 | 1,902.50 | 43,129 |
| 04 Apr 2024 | 1,899.85 | 1,922.00 | 1,880.00 | 1,890.00 | 1,890.00 | 106,587 |
| 03 Apr 2024 | 1,893.35 | 1,904.65 | 1,875.80 | 1,879.55 | 1,879.55 | 60,274 |
| 02 Apr 2024 | 1,888.25 | 1,905.90 | 1,872.80 | 1,893.35 | 1,893.35 | 22,413 |
| 01 Apr 2024 | 1,859.00 | 1,909.45 | 1,859.00 | 1,887.65 | 1,887.65 | 30,950 |
| 28 Mar 2024 | 1,837.25 | 1,861.45 | 1,819.50 | 1,833.95 | 1,833.95 | 75,531 |
| 27 Mar 2024 | 1,879.95 | 1,893.90 | 1,805.00 | 1,824.25 | 1,824.25 | 42,395 |
| 26 Mar 2024 | 1,843.60 | 1,938.40 | 1,839.50 | 1,858.35 | 1,858.35 | 35,045 |
| 22 Mar 2024 | 1,864.95 | 1,864.95 | 1,838.30 | 1,850.90 | 1,850.90 | 19,283 |
| 21 Mar 2024 | 1,855.60 | 1,870.25 | 1,832.75 | 1,854.05 | 1,854.05 | 16,795 |
| 20 Mar 2024 | 1,831.90 | 1,862.55 | 1,814.00 | 1,847.45 | 1,847.45 | 64,912 |
| 19 Mar 2024 | 1,869.00 | 1,890.80 | 1,801.90 | 1,821.70 | 1,821.70 | 102,022 |
| 18 Mar 2024 | 1,819.65 | 1,899.35 | 1,749.75 | 1,870.10 | 1,870.10 | 71,531 |
| 15 Mar 2024 | 1,929.55 | 1,944.05 | 1,869.75 | 1,901.80 | 1,901.80 | 50,200 |
| 14 Mar 2024 | 1,716.05 | 1,912.15 | 1,661.20 | 1,893.30 | 1,893.30 | 343,528 |
| 13 Mar 2024 | 1,897.10 | 1,916.20 | 1,645.00 | 1,726.55 | 1,726.55 | 384,165 |
| 12 Mar 2024 | 1,915.25 | 1,938.70 | 1,875.00 | 1,898.75 | 1,898.75 | 31,637 |
| 11 Mar 2024 | 1,929.00 | 1,982.00 | 1,903.85 | 1,928.40 | 1,928.40 | 103,007 |
| 07 Mar 2024 | 1,932.95 | 1,948.10 | 1,910.45 | 1,930.50 | 1,930.50 | 64,142 |
| 06 Mar 2024 | 1,964.75 | 1,964.75 | 1,894.75 | 1,911.35 | 1,911.35 | 29,982 |
| 05 Mar 2024 | 1,943.00 | 1,969.75 | 1,937.20 | 1,946.95 | 1,946.95 | 62,439 |
| 04 Mar 2024 | 1,975.15 | 1,998.20 | 1,931.00 | 1,942.10 | 1,942.10 | 30,068 |
| 01 Mar 2024 | 1,932.95 | 1,997.80 | 1,931.35 | 1,968.20 | 1,968.20 | 159,554 |
| 29 Feb 2024 | 1,920.00 | 1,946.95 | 1,855.55 | 1,909.15 | 1,909.15 | 136,386 |
| 28 Feb 2024 | 1,994.70 | 1,995.00 | 1,890.75 | 1,918.75 | 1,918.75 | 60,615 |
| 27 Feb 2024 | 1,972.40 | 2,016.00 | 1,946.10 | 1,979.25 | 1,979.25 | 147,418 |
| 26 Feb 2024 | 1,925.45 | 1,998.95 | 1,925.30 | 1,972.60 | 1,972.60 | 249,993 |
| 23 Feb 2024 | 1,932.85 | 1,942.80 | 1,910.30 | 1,923.50 | 1,923.50 | 34,160 |
| 22 Feb 2024 | 1,912.70 | 1,930.00 | 1,869.05 | 1,922.10 | 1,922.10 | 32,941 |
| 21 Feb 2024 | 1,927.90 | 1,962.00 | 1,877.30 | 1,904.45 | 1,904.45 | 138,382 |
| 20 Feb 2024 | 1,960.35 | 1,965.15 | 1,921.55 | 1,927.90 | 1,927.90 | 64,450 |
| 19 Feb 2024 | 1,920.00 | 1,975.00 | 1,911.05 | 1,953.60 | 1,953.60 | 304,264 |
| 16 Feb 2024 | 1,912.35 | 1,933.05 | 1,892.00 | 1,906.05 | 1,906.05 | 92,600 |
| 15 Feb 2024 | 1,870.30 | 1,959.60 | 1,856.95 | 1,900.55 | 1,900.55 | 389,094 |
| 14 Feb 2024 | 1,815.00 | 1,882.00 | 1,791.65 | 1,852.70 | 1,852.70 | 248,812 |
| 13 Feb 2024 | 1,855.00 | 1,861.30 | 1,733.00 | 1,817.10 | 1,817.10 | 272,270 |
| 12 Feb 2024 | 1,890.00 | 1,908.25 | 1,829.80 | 1,845.60 | 1,845.60 | 122,201 |
| 09 Feb 2024 | 1,845.60 | 1,915.30 | 1,804.05 | 1,879.95 | 1,879.95 | 412,814 |
| 08 Feb 2024 | 1,899.95 | 1,919.00 | 1,817.95 | 1,827.95 | 1,827.95 | 304,655 |
| 07 Feb 2024 | 1,748.00 | 1,991.60 | 1,747.45 | 1,867.15 | 1,867.15 | 470,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.