Gráfico de Precios Históricos de Adani Green Energy

Datos de Precios Históricos de Adani Green Energy

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹1.427,50-1,51%₹1.450,00₹1.451,70₹1.396,002,2M
2 jun. 2026₹1.449,40+0,17%₹1.445,00₹1.457,80₹1.408,504,9M
1 jun. 2026₹1.446,90-1,93%₹1.477,00₹1.486,00₹1.442,403,4M
29 may. 2026₹1.475,40-0,97%₹1.500,00₹1.532,50₹1.465,104,2M
28 may. 2026₹1.489,900,00%₹1.489,90₹1.489,90₹1.489,90N/A
27 may. 2026₹1.489,90+2,23%₹1.472,00₹1.518,00₹1.467,006,5M
26 may. 2026₹1.457,40+3,28%₹1.410,00₹1.465,00₹1.403,204,9M
25 may. 2026₹1.411,10+3,58%₹1.381,00₹1.420,70₹1.365,804,2M
22 may. 2026₹1.362,30+0,30%₹1.364,00₹1.381,80₹1.359,001,7M
21 may. 2026₹1.358,20-0,37%₹1.381,50₹1.401,00₹1.351,602,8M
20 may. 2026₹1.363,20-1,06%₹1.360,00₹1.370,00₹1.348,102,7M
19 may. 2026₹1.377,80+0,64%₹1.390,00₹1.443,00₹1.369,008,7M
18 may. 2026₹1.369,00-0,73%₹1.374,90₹1.374,90₹1.312,403,8M
15 may. 2026₹1.379,00-2,54%₹1.457,00₹1.471,00₹1.370,109,5M
14 may. 2026₹1.414,90+3,53%₹1.379,00₹1.424,10₹1.376,804,9M
13 may. 2026₹1.366,70+4,49%₹1.302,10₹1.388,70₹1.291,405,4M
12 may. 2026₹1.308,00-5,74%₹1.380,00₹1.387,70₹1.296,105,2M
11 may. 2026₹1.387,70+2,35%₹1.343,00₹1.398,00₹1.324,404,2M
8 may. 2026₹1.355,80-0,67%₹1.364,10₹1.373,00₹1.349,502,0M
7 may. 2026₹1.365,00+0,89%₹1.358,00₹1.378,00₹1.351,002,6M
6 may. 2026₹1.353,00+1,62%₹1.340,00₹1.368,00₹1.318,204,3M
5 may. 2026₹1.331,40+3,15%₹1.291,00₹1.339,00₹1.284,204,5M
4 may. 2026₹1.290,70+5,18%₹1.232,40₹1.305,00₹1.228,306,3M
1 may. 2026₹1.227,150,00%₹1.227,15₹1.227,15₹1.227,15N/A
30 abr. 2026₹1.227,15-1,42%₹1.235,00₹1.237,55₹1.203,553,0M
29 abr. 2026₹1.244,80-0,41%₹1.256,00₹1.271,95₹1.237,002,9M
28 abr. 2026₹1.249,95+1,65%₹1.235,50₹1.259,15₹1.223,204,3M
27 abr. 2026₹1.229,70-0,49%₹1.245,00₹1.257,35₹1.212,857,1M
24 abr. 2026₹1.235,80+1,78%₹1.222,00₹1.252,00₹1.150,0513,0M
23 abr. 2026₹1.214,15+1,27%₹1.193,00₹1.240,00₹1.180,506,8M
22 abr. 2026₹1.198,95+4,26%₹1.152,00₹1.205,00₹1.148,004,9M
21 abr. 2026₹1.150,00-0,23%₹1.155,15₹1.183,95₹1.143,002,8M
20 abr. 2026₹1.152,70+2,25%₹1.126,50₹1.195,00₹1.120,407,6M
17 abr. 2026₹1.127,30+0,75%₹1.140,00₹1.140,00₹1.105,155,9M
16 abr. 2026₹1.118,90+2,08%₹1.101,55₹1.126,70₹1.098,152,9M
15 abr. 2026₹1.096,05+0,98%₹1.107,00₹1.123,75₹1.091,302,8M
13 abr. 2026₹1.085,45+0,01%₹1.051,00₹1.096,85₹1.043,005,8M
10 abr. 2026₹1.085,35+3,91%₹1.044,50₹1.087,75₹1.040,507,3M
9 abr. 2026₹1.044,55+1,45%₹1.032,00₹1.048,00₹1.021,305,9M
8 abr. 2026₹1.029,65+11,27%₹969,00₹1.046,60₹967,9516,0M
7 abr. 2026₹925,35+0,46%₹921,10₹934,90₹910,054,6M
6 abr. 2026₹921,10+7,61%₹857,00₹926,70₹856,0513,1M
2 abr. 2026₹856,00+0,48%₹840,00₹863,95₹814,759,5M
1 abr. 2026₹851,95+5,58%₹829,95₹855,30₹827,153,5M
30 mar. 2026₹806,90-3,08%₹828,00₹839,00₹802,003,1M
27 mar. 2026₹832,50-2,49%₹850,45₹850,45₹825,902,3M
25 mar. 2026₹853,80+1,70%₹843,00₹868,75₹843,002,2M
24 mar. 2026₹839,55+2,83%₹833,00₹842,15₹801,404,1M
23 mar. 2026₹816,45-5,40%₹863,00₹863,00₹810,452,7M
20 mar. 2026₹863,10+0,96%₹865,45₹887,00₹860,002,0M
19 mar. 2026₹854,90-4,08%₹880,00₹882,05₹850,602,2M
18 mar. 2026₹891,30+2,61%₹872,05₹904,00₹871,552,3M
17 mar. 2026₹868,65+0,20%₹874,85₹874,85₹848,052,6M
16 mar. 2026₹866,95+0,65%₹861,35₹873,80₹853,002,6M
13 mar. 2026₹861,35-0,60%₹865,25₹878,75₹844,006,8M
12 mar. 2026₹866,55+1,99%₹849,60₹881,95₹837,406,6M
11 mar. 2026₹849,65-0,85%₹866,60₹877,90₹846,903,0M
10 mar. 2026₹856,90+0,32%₹875,00₹878,95₹843,253,2M
9 mar. 2026₹854,15-0,50%₹841,00₹858,00₹825,001,9M
6 mar. 2026₹858,40-2,96%₹879,60₹894,55₹855,155,8M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹1.475,40+8,30%₹1.381,00₹1.532,50₹1.365,8019,9M
18 may. 2026₹1.362,30-1,21%₹1.374,90₹1.443,00₹1.312,4019,6M
11 may. 2026₹1.379,00+1,71%₹1.343,00₹1.471,00₹1.291,4029,1M
4 may. 2026₹1.355,80+10,48%₹1.232,40₹1.378,00₹1.228,3019,6M
27 abr. 2026₹1.227,15-0,70%₹1.245,00₹1.271,95₹1.203,5517,4M
20 abr. 2026₹1.235,80+9,62%₹1.126,50₹1.252,00₹1.120,4035,0M
13 abr. 2026₹1.127,30+3,87%₹1.051,00₹1.140,00₹1.043,0017,4M
6 abr. 2026₹1.085,35+26,79%₹857,00₹1.087,75₹856,0547,0M
30 mar. 2026₹856,00+2,82%₹828,00₹863,95₹802,0016,1M
23 mar. 2026₹832,50-3,55%₹863,00₹868,75₹801,4011,4M
16 mar. 2026₹863,10+0,20%₹861,35₹904,00₹848,0511,8M
9 mar. 2026₹861,35+0,34%₹841,00₹881,95₹825,0021,5M
2 mar. 2026₹858,40-9,39%₹915,00₹926,95₹855,1515,9M
23 feb. 2026₹947,35-2,16%₹978,25₹988,60₹942,005,9M
16 feb. 2026₹968,25+1,87%₹949,50₹1.019,95₹936,4512,6M
9 feb. 2026₹950,50-2,20%₹985,00₹999,60₹943,759,4M
2 feb. 2026₹971,85+20,46%₹814,20₹974,95₹807,0023,7M
26 ene. 2026₹806,80+4,40%₹789,00₹864,80₹768,1032,0M
19 ene. 2026₹772,80-16,91%₹928,00₹936,00₹765,0030,5M
12 ene. 2026₹930,10-1,69%₹947,80₹952,40₹921,206,1M
5 ene. 2026₹946,10-8,92%₹1.039,00₹1.044,70₹942,207,0M
29 dic. 2025₹1.038,80+2,03%₹1.018,10₹1.045,00₹998,307,4M
22 dic. 2025₹1.018,10-0,27%₹1.022,00₹1.028,80₹1.011,503,5M
15 dic. 2025₹1.020,90-1,86%₹1.044,70₹1.058,70₹1.005,008,0M
8 dic. 2025₹1.040,20+2,21%₹1.016,10₹1.042,00₹975,0016,4M
1 dic. 2025₹1.017,70-2,91%₹1.041,10₹1.052,00₹1.004,207,9M
24 nov. 2025₹1.048,20+1,72%₹1.036,90₹1.052,50₹1.000,607,8M
17 nov. 2025₹1.030,50-3,58%₹1.074,80₹1.097,20₹1.026,009,9M
10 nov. 2025₹1.068,80+0,85%₹1.066,90₹1.104,90₹1.031,4013,6M
3 nov. 2025₹1.059,80-7,04%₹1.140,00₹1.166,40₹1.040,0014,8M
27 oct. 2025₹1.140,00+10,56%₹1.025,00₹1.159,50₹998,6057,4M
20 oct. 2025₹1.031,10-0,54%₹1.043,00₹1.061,90₹1.028,004,8M
13 oct. 2025₹1.036,70-2,59%₹1.054,30₹1.067,00₹1.024,108,4M
6 oct. 2025₹1.064,30-0,56%₹1.070,30₹1.089,40₹1.032,309,3M
29 sept. 2025₹1.070,30+2,19%₹1.053,90₹1.078,80₹1.010,5013,6M
22 sept. 2025₹1.047,40+1,62%₹1.040,00₹1.177,55₹1.035,8568,4M
15 sept. 2025₹1.030,70+4,99%₹984,00₹1.071,00₹974,3021,3M
8 sept. 2025₹981,70+5,63%₹934,90₹1.004,80₹931,859,2M
1 sept. 2025₹929,35+1,74%₹920,40₹954,15₹916,254,1M
25 ago. 2025₹913,50-4,57%₹958,35₹972,70₹908,505,2M
18 ago. 2025₹957,20+4,33%₹929,00₹984,00₹925,757,1M
11 ago. 2025₹917,50+0,38%₹914,05₹941,00₹908,004,8M
4 ago. 2025₹914,05-6,02%₹980,00₹997,00₹903,509,6M
28 jul. 2025₹972,60-0,34%₹979,70₹1.024,50₹968,0012,8M
21 jul. 2025₹975,90-5,27%₹1.031,20₹1.042,20₹973,007,8M
14 jul. 2025₹1.030,20+3,52%₹995,80₹1.054,90₹994,2013,8M
7 jul. 2025₹995,20-0,16%₹997,00₹1.011,00₹981,306,3M
30 jun. 2025₹996,80-1,85%₹1.020,00₹1.038,00₹990,008,0M
23 jun. 2025₹1.015,60+7,16%₹939,80₹1.046,90₹935,0015,8M
16 jun. 2025₹947,70-4,22%₹989,50₹997,50₹929,0010,5M
9 jun. 2025₹989,50-2,88%₹1.024,20₹1.077,00₹985,3016,3M
2 jun. 2025₹1.018,80+0,44%₹1.018,50₹1.024,70₹983,7010,4M
26 may. 2025₹1.014,35+2,78%₹997,00₹1.028,00₹993,3011,6M
19 may. 2025₹986,95-3,25%₹1.031,95₹1.038,35₹976,0012,9M
12 may. 2025₹1.020,10+15,99%₹914,90₹1.025,00₹911,0526,7M
5 may. 2025₹879,45-2,90%₹912,70₹1.003,50₹854,3528,3M
28 abr. 2025₹905,70-0,75%₹915,35₹961,90₹895,0015,8M
21 abr. 2025₹912,55-3,65%₹954,70₹975,85₹903,7017,5M
14 abr. 2025₹947,15+5,99%₹910,00₹972,00₹901,308,1M
7 abr. 2025₹893,65-3,26%₹850,00₹908,10₹850,0011,6M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹1.475,40+20,23%₹1.227,15₹1.532,50₹1.227,1588,2M
1 abr. 2026₹1.227,15+52,08%₹829,95₹1.271,95₹814,75129,8M
1 mar. 2026₹806,90-14,83%₹915,00₹926,95₹801,4063,7M
1 feb. 2026₹947,35+11,15%₹854,50₹1.019,95₹796,6555,2M
1 ene. 2026₹852,30-16,04%₹1.019,70₹1.045,00₹765,0075,8M
1 dic. 2025₹1.015,10-3,16%₹1.041,10₹1.058,70₹975,0039,3M
1 nov. 2025₹1.048,20-8,05%₹1.140,00₹1.166,40₹1.000,6046,0M
1 oct. 2025₹1.140,00+11,02%₹1.031,80₹1.159,50₹998,6086,9M
1 sept. 2025₹1.026,85+12,41%₹920,40₹1.177,55₹916,25109,7M
1 ago. 2025₹913,50-7,23%₹988,80₹1.007,65₹903,5028,4M
1 jul. 2025₹984,70-3,99%₹1.030,00₹1.054,90₹973,0044,8M
1 jun. 2025₹1.025,60+1,11%₹1.018,50₹1.077,00₹929,0055,1M
1 may. 2025₹1.014,35+12,62%₹902,05₹1.038,35₹854,3582,6M
1 abr. 2025₹900,70-5,05%₹948,00₹975,85₹850,0062,7M
1 mar. 2025₹948,65+22,50%₹775,00₹983,35₹758,00114,9M
1 feb. 2025₹774,40-22,37%₹1.010,00₹1.049,90₹760,15102,9M
1 ene. 2025₹997,55-4,15%₹1.040,70₹1.127,00₹885,0086,2M
1 dic. 2024₹1.040,70-21,39%₹1.360,55₹1.447,70₹1.015,10116,1M
1 nov. 2024₹1.323,90-17,17%₹1.620,00₹1.733,95₹870,25117,3M
1 oct. 2024₹1.598,30-16,00%₹1.915,55₹1.929,55₹1.588,0014,9M
1 sept. 2024₹1.902,70+3,51%₹1.839,10₹2.091,00₹1.780,4043,4M
1 ago. 2024₹1.838,15-0,49%₹1.850,00₹1.992,95₹1.667,5033,5M
1 jul. 2024₹1.847,20+3,26%₹1.790,00₹1.903,65₹1.680,0043,9M
1 jun. 2024₹1.788,80-6,26%₹2.125,00₹2.174,10₹1.545,1534,6M
1 may. 2024₹1.908,35+6,16%₹1.798,00₹1.993,90₹1.660,0048,5M
1 abr. 2024₹1.797,65-2,04%₹1.865,00₹1.974,95₹1.733,0010,6M
1 mar. 2024₹1.835,15-3,16%₹1.930,00₹1.998,55₹1.650,0016,5M
1 feb. 2024₹1.895,05+13,51%₹1.689,00₹2.018,95₹1.651,6043,5M
1 ene. 2024₹1.669,45+4,54%₹1.598,00₹1.762,05₹1.562,7540,5M
1 dic. 2023₹1.597,00+55,23%₹1.042,00₹1.700,00₹1.020,0087,5M
1 nov. 2023₹1.028,80+12,85%₹914,70₹1.124,90₹876,0030,2M
1 oct. 2023₹911,65-7,65%₹995,10₹997,95₹815,5512,3M
1 sept. 2023₹987,15+6,30%₹928,60₹1.029,95₹905,1598,1M
1 ago. 2023₹928,65-15,06%₹1.115,00₹1.131,85₹885,1047,1M
1 jul. 2023₹1.093,30+15,58%₹955,85₹1.184,85₹935,2528,8M
1 jun. 2023₹945,90-3,25%₹997,25₹1.011,00₹897,70100,4M
1 may. 2023₹977,70+2,81%₹994,75₹1.038,20₹818,6053,2M
1 abr. 2023₹951,00+7,93%₹884,80₹991,30₹795,6039,1M
1 mar. 2023₹881,15+81,57%₹509,00₹1.074,50₹501,9073,5M
1 feb. 2023₹485,30-60,35%₹1.278,90₹1.285,00₹439,1073,6M
1 ene. 2023₹1.223,90-36,64%₹1.933,70₹2.185,00₹1.081,1057,3M
1 dic. 2022₹1.931,80-8,73%₹2.131,55₹2.148,40₹1.755,0014,3M
1 nov. 2022₹2.116,50+0,65%₹2.108,00₹2.258,80₹1.975,0017,5M
1 oct. 2022₹2.102,90-6,98%₹2.263,85₹2.288,80₹1.763,3533,6M
1 sept. 2022₹2.260,80-7,20%₹2.431,50₹2.446,90₹1.986,1538,6M
1 ago. 2022₹2.436,20+12,02%₹2.190,00₹2.572,00₹2.070,0048,3M
1 jul. 2022₹2.174,70+12,70%₹1.928,00₹2.384,00₹1.860,1068,5M
1 jun. 2022₹1.929,60+2,15%₹1.828,95₹1.988,00₹1.650,2044,3M
1 may. 2022₹1.888,95-34,48%₹2.860,00₹2.955,00₹1.833,1034,8M
1 abr. 2022₹2.882,80+50,56%₹1.935,55₹3.050,00₹1.907,2046,5M
1 mar. 2022₹1.914,70+3,87%₹1.806,00₹2.039,80₹1.751,0015,5M
1 feb. 2022₹1.843,40-1,83%₹1.928,00₹2.125,00₹1.780,0013,9M
1 ene. 2022₹1.877,85+41,17%₹1.340,00₹1.986,75₹1.336,9014,7M
1 dic. 2021₹1.330,25+2,69%₹1.235,00₹1.474,85₹1.235,0015,7M
1 nov. 2021₹1.295,40+12,37%₹1.155,00₹1.429,00₹1.135,8035,7M
1 oct. 2021₹1.152,85+0,55%₹1.147,95₹1.264,80₹1.106,005,8M
1 sept. 2021₹1.146,60+7,32%₹1.075,00₹1.219,90₹1.059,0033,7M
1 ago. 2021₹1.068,35+21,09%₹882,40₹1.100,00₹874,8044,9M
1 jul. 2021₹882,30-21,57%₹1.124,90₹1.128,40₹875,003,8M
1 jun. 2021₹1.124,90-11,30%₹1.270,00₹1.323,00₹1.014,2032,8M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹1.475,40+45,35%-+45,35%₹1.019,70₹1.532,50₹765,00412,6M
2025₹1.015,10-2,46%--2,46%₹1.040,70₹1.177,55₹758,00859,4M
2024₹1.040,70-34,83%--34,83%₹1.598,00₹2.174,10₹870,25563,2M
2023₹1.597,00-17,33%--17,33%₹1.933,70₹2.185,00₹439,10701,1M
2022₹1.931,80+45,22%-+45,22%₹1.340,00₹3.050,00₹1.336,90390,5M
2021₹1.330,25+26,38%-+26,38%₹1.079,90₹1.474,85₹874,80289,4M
2020₹1.052,60+532,38%-+532,38%₹169,35₹1.220,00₹111,90404,3M
2019₹166,45+297,73%-+297,73%₹41,85₹166,45₹30,15349,2M
2018₹41,850,00%-0,00%₹30,00₹73,30₹22,80130,7M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Cómo se Comportó Adani Green Energy Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

Adani Green Energy Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
2,04T Large-cap -0,55 % 12,30 % 60,41 % 41,74 % 41,28 % 45,45 % 50,01 % 15,51 % 4.909,85 % 4.909,85 % 4.909,85 %
SJVN
SJVN SJVN
305,93B Large-cap -2,37 % -9,79 % 2,56 % -6,89 % -3,61 % -21,95 % 110,53 % 168,91 % 170,36 % 251,21 % 204,29 %
107,28B Mid-cap -1,52 % -4,52 % 17,32 % -7,12 % 1,01 % -7,70 % 9,93 % 9,93 % 9,93 % 9,93 % 9,93 %
929,51B Large-cap -1,65 % -8,94 % 15,51 % 9,11 % 6,44 % -6,96 % -17,08 % -17,08 % -17,08 % -17,08 % -17,08 %
NHPC
NHPC NHPC
810,23B Large-cap -7,84 % -13,20 % -1,16 % -6,46 % -9,14 % -9,77 % 82,57 % 202,18 % 219,31 % 219,96 % 123,74 %
184,80B Mid-cap 10,57 % 12,05 % 44,11 % 50,73 % 40,75 % 17,66 % 35,50 % 35,50 % 35,50 % 35,50 % 35,50 %

Calcule sus Rendimientos de Inversión en Adani Green Energy

Análisis de Rendimiento de Inversión a Largo Plazo

Adani Green Energy stock price in Jun 2018 was ₹29,45, A ₹1.000,00 lump sum investment in Adani Green Energy made 8 years ago would be worth approximately ₹48.471,99 today, representing a exceptional return of 4.747,20 %. This translates to an annualized return (CAGR) of 62,84 %.

Escenario de Inversión en 7 Años 11 Meses (Jun 2018 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹48.471,99
Rendimiento Anual (TCAC) 62,84 %
Acciones Posedas 34,0

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Adani Green Energy ha entregado un rendimiento total de 45,5%.

  • Máximo de 52 semanas alcanzó 1 532,50 INR el N/A.
  • Mínimo de 52 semanas tocó 765,00 INR el N/A.
  • Precio Actual cotizando a 1 427,50 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Adani Green Energy (adanigreen) habría crecido a aproximadamente 11 551,00 INR al June 4, 2026, representando un rendimiento total de 15,5%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 2,9% durante el período de 5 años.

Adani Green Energy (adanigreen) ha entregado un rendimiento anualizado de 47,9% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Adani Green Energy habría crecido a 500 985,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.

Adani Green Energy (adanigreen) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 4 909,9%.

Adani Green Energy (adanigreen) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+45,5%), 3 years (+50,0%), 5 years (+15,5%), 10 years (+4 909,9%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.