Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← ADANIGREEN

Adani Green Energy Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹1,332.00 · H ₹1,332.00 · L ₹1,300.10 · C ₹1,303.60
Open ₹1,331.50 High ₹1,332.00 Low ₹1,300.10 Close ₹1,303.60 ▼ -2.10% in the session
1,3321,3161,30009:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,332 · H 1,332 · L 1,316 · C 1,31709:20 · O 1,317 · H 1,319 · L 1,317 · C 1,31909:25 · O 1,318 · H 1,318 · L 1,315 · C 1,31609:30 · O 1,317 · H 1,324 · L 1,317 · C 1,32009:35 · O 1,321 · H 1,322 · L 1,316 · C 1,31709:40 · O 1,317 · H 1,318 · L 1,315 · C 1,31609:45 · O 1,316 · H 1,316 · L 1,314 · C 1,31409:50 · O 1,314 · H 1,318 · L 1,313 · C 1,31609:55 · O 1,316 · H 1,318 · L 1,314 · C 1,31710:00 · O 1,317 · H 1,318 · L 1,315 · C 1,31610:05 · O 1,316 · H 1,317 · L 1,315 · C 1,31510:10 · O 1,316 · H 1,318 · L 1,315 · C 1,31610:15 · O 1,316 · H 1,317 · L 1,315 · C 1,31710:20 · O 1,317 · H 1,318 · L 1,317 · C 1,31810:25 · O 1,318 · H 1,318 · L 1,314 · C 1,31610:30 · O 1,315 · H 1,316 · L 1,315 · C 1,31610:35 · O 1,316 · H 1,316 · L 1,315 · C 1,31510:40 · O 1,316 · H 1,316 · L 1,315 · C 1,31610:45 · O 1,316 · H 1,317 · L 1,315 · C 1,31610:50 · O 1,316 · H 1,317 · L 1,315 · C 1,31610:55 · O 1,316 · H 1,316 · L 1,315 · C 1,31611:00 · O 1,316 · H 1,316 · L 1,313 · C 1,31511:05 · O 1,315 · H 1,316 · L 1,314 · C 1,31411:10 · O 1,315 · H 1,315 · L 1,314 · C 1,31411:15 · O 1,315 · H 1,315 · L 1,314 · C 1,31511:20 · O 1,315 · H 1,316 · L 1,314 · C 1,31511:25 · O 1,315 · H 1,316 · L 1,314 · C 1,31511:30 · O 1,315 · H 1,315 · L 1,313 · C 1,31411:35 · O 1,314 · H 1,315 · L 1,310 · C 1,31011:40 · O 1,311 · H 1,312 · L 1,310 · C 1,31111:45 · O 1,312 · H 1,312 · L 1,311 · C 1,31211:50 · O 1,312 · H 1,313 · L 1,311 · C 1,31211:55 · O 1,312 · H 1,313 · L 1,311 · C 1,31112:00 · O 1,311 · H 1,311 · L 1,309 · C 1,30912:05 · O 1,310 · H 1,310 · L 1,308 · C 1,30912:10 · O 1,309 · H 1,310 · L 1,308 · C 1,31012:15 · O 1,309 · H 1,310 · L 1,308 · C 1,30812:20 · O 1,309 · H 1,309 · L 1,306 · C 1,30712:25 · O 1,307 · H 1,312 · L 1,307 · C 1,31012:30 · O 1,311 · H 1,311 · L 1,310 · C 1,31012:35 · O 1,310 · H 1,310 · L 1,308 · C 1,30912:40 · O 1,309 · H 1,309 · L 1,308 · C 1,30812:45 · O 1,308 · H 1,310 · L 1,308 · C 1,30812:50 · O 1,309 · H 1,309 · L 1,308 · C 1,30912:55 · O 1,309 · H 1,310 · L 1,309 · C 1,31013:00 · O 1,310 · H 1,311 · L 1,309 · C 1,31013:05 · O 1,310 · H 1,311 · L 1,309 · C 1,31013:10 · O 1,310 · H 1,310 · L 1,308 · C 1,30813:15 · O 1,308 · H 1,310 · L 1,308 · C 1,31013:20 · O 1,310 · H 1,310 · L 1,308 · C 1,30813:25 · O 1,309 · H 1,309 · L 1,307 · C 1,30813:30 · O 1,308 · H 1,310 · L 1,308 · C 1,30913:35 · O 1,309 · H 1,309 · L 1,308 · C 1,30813:40 · O 1,308 · H 1,309 · L 1,307 · C 1,30813:45 · O 1,309 · H 1,309 · L 1,308 · C 1,30913:50 · O 1,309 · H 1,311 · L 1,308 · C 1,31013:55 · O 1,310 · H 1,311 · L 1,309 · C 1,31114:00 · O 1,311 · H 1,312 · L 1,310 · C 1,31014:05 · O 1,310 · H 1,310 · L 1,309 · C 1,31014:10 · O 1,310 · H 1,312 · L 1,309 · C 1,31114:15 · O 1,311 · H 1,312 · L 1,311 · C 1,31114:20 · O 1,312 · H 1,312 · L 1,311 · C 1,31214:25 · O 1,312 · H 1,312 · L 1,311 · C 1,31114:30 · O 1,311 · H 1,311 · L 1,308 · C 1,30914:35 · O 1,309 · H 1,309 · L 1,308 · C 1,30914:40 · O 1,309 · H 1,309 · L 1,308 · C 1,30914:45 · O 1,309 · H 1,309 · L 1,307 · C 1,30914:50 · O 1,308 · H 1,309 · L 1,306 · C 1,30614:55 · O 1,306 · H 1,307 · L 1,305 · C 1,30615:00 · O 1,306 · H 1,306 · L 1,302 · C 1,30315:05 · O 1,303 · H 1,303 · L 1,301 · C 1,30315:10 · O 1,303 · H 1,304 · L 1,300 · C 1,30315:28 · O 1,304 · H 1,304 · L 1,304 · C 1,304
1,3321,3161,30009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,332 · H 1,332 · L 1,315 · C 1,31609:30 · O 1,317 · H 1,324 · L 1,315 · C 1,31609:45 · O 1,316 · H 1,318 · L 1,313 · C 1,31710:00 · O 1,317 · H 1,318 · L 1,315 · C 1,31610:15 · O 1,316 · H 1,318 · L 1,314 · C 1,31610:30 · O 1,315 · H 1,316 · L 1,315 · C 1,31610:45 · O 1,316 · H 1,317 · L 1,315 · C 1,31611:00 · O 1,316 · H 1,316 · L 1,313 · C 1,31411:15 · O 1,315 · H 1,316 · L 1,314 · C 1,31511:30 · O 1,315 · H 1,315 · L 1,310 · C 1,31111:45 · O 1,312 · H 1,313 · L 1,311 · C 1,31112:00 · O 1,311 · H 1,311 · L 1,308 · C 1,31012:15 · O 1,309 · H 1,312 · L 1,306 · C 1,31012:30 · O 1,311 · H 1,311 · L 1,308 · C 1,30812:45 · O 1,308 · H 1,310 · L 1,308 · C 1,31013:00 · O 1,310 · H 1,311 · L 1,308 · C 1,30813:15 · O 1,308 · H 1,310 · L 1,307 · C 1,30813:30 · O 1,308 · H 1,310 · L 1,307 · C 1,30813:45 · O 1,309 · H 1,311 · L 1,308 · C 1,31114:00 · O 1,311 · H 1,312 · L 1,309 · C 1,31114:15 · O 1,311 · H 1,312 · L 1,311 · C 1,31114:30 · O 1,311 · H 1,311 · L 1,308 · C 1,30914:45 · O 1,309 · H 1,309 · L 1,305 · C 1,30615:00 · O 1,306 · H 1,306 · L 1,300 · C 1,30315:15 · O 1,304 · H 1,304 · L 1,304 · C 1,304

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,331.50 ₹1,332.00 ₹1,315.70 ₹1,316.60 — 109,318
09:20 ₹1,317.00 ₹1,319.10 ₹1,316.80 ₹1,318.50 +0.14% 29,675
09:25 ₹1,318.00 ₹1,318.20 ₹1,314.60 ₹1,316.20 -0.17% 33,489
09:30 ₹1,317.10 ₹1,323.60 ₹1,316.80 ₹1,320.00 +0.29% 29,400
09:35 ₹1,320.50 ₹1,321.50 ₹1,316.40 ₹1,316.90 -0.23% 17,472
09:40 ₹1,316.90 ₹1,318.10 ₹1,315.40 ₹1,315.60 -0.10% 10,088
09:45 ₹1,315.50 ₹1,315.80 ₹1,313.50 ₹1,314.30 -0.10% 16,272
09:50 ₹1,313.50 ₹1,317.80 ₹1,313.00 ₹1,316.00 +0.13% 13,883
09:55 ₹1,316.00 ₹1,317.50 ₹1,314.20 ₹1,316.90 +0.07% 9,388
10:00 ₹1,316.60 ₹1,317.50 ₹1,314.70 ₹1,315.80 -0.08% 8,478
10:05 ₹1,316.00 ₹1,317.30 ₹1,315.00 ₹1,315.30 -0.04% 10,257
10:10 ₹1,315.70 ₹1,317.90 ₹1,315.30 ₹1,316.40 +0.08% 4,979
10:15 ₹1,316.20 ₹1,317.00 ₹1,315.10 ₹1,317.00 +0.05% 3,603
10:20 ₹1,316.90 ₹1,318.40 ₹1,316.50 ₹1,317.70 +0.05% 5,445
10:25 ₹1,317.70 ₹1,317.70 ₹1,314.20 ₹1,315.50 -0.17% 7,202
10:30 ₹1,314.90 ₹1,316.00 ₹1,314.70 ₹1,316.00 +0.04% 3,408
10:35 ₹1,316.00 ₹1,316.00 ₹1,314.60 ₹1,315.00 -0.08% 3,787
10:40 ₹1,315.50 ₹1,316.00 ₹1,314.90 ₹1,315.90 +0.07% 2,758
10:45 ₹1,316.00 ₹1,317.00 ₹1,315.00 ₹1,315.90 +0.00% 6,474
10:50 ₹1,316.40 ₹1,317.00 ₹1,315.30 ₹1,315.50 -0.03% 5,313
10:55 ₹1,315.50 ₹1,315.90 ₹1,314.60 ₹1,315.90 +0.03% 5,701
11:00 ₹1,315.90 ₹1,315.90 ₹1,313.00 ₹1,315.00 -0.07% 7,691
11:05 ₹1,315.00 ₹1,315.50 ₹1,314.00 ₹1,314.00 -0.08% 3,787
11:10 ₹1,314.50 ₹1,315.00 ₹1,313.90 ₹1,314.30 +0.02% 4,085
11:15 ₹1,314.80 ₹1,315.00 ₹1,313.50 ₹1,314.80 +0.04% 1,672
11:20 ₹1,315.00 ₹1,315.90 ₹1,314.00 ₹1,314.90 +0.01% 3,338
11:25 ₹1,315.10 ₹1,315.70 ₹1,313.60 ₹1,314.50 -0.03% 3,488
11:30 ₹1,314.70 ₹1,314.90 ₹1,313.00 ₹1,313.50 -0.08% 2,369
11:35 ₹1,313.50 ₹1,314.70 ₹1,309.50 ₹1,310.20 -0.25% 21,581
11:40 ₹1,310.50 ₹1,311.50 ₹1,310.40 ₹1,311.20 +0.08% 10,712
11:45 ₹1,311.70 ₹1,312.40 ₹1,310.70 ₹1,311.90 +0.05% 3,773
11:50 ₹1,311.90 ₹1,312.70 ₹1,310.60 ₹1,311.90 +0.00% 4,256
11:55 ₹1,311.80 ₹1,312.60 ₹1,310.50 ₹1,310.50 -0.11% 4,463
12:00 ₹1,311.00 ₹1,311.00 ₹1,308.50 ₹1,309.30 -0.09% 16,659
12:05 ₹1,309.80 ₹1,309.80 ₹1,308.40 ₹1,308.60 -0.05% 4,445
12:10 ₹1,309.30 ₹1,309.90 ₹1,308.30 ₹1,309.80 +0.09% 4,628
12:15 ₹1,309.10 ₹1,309.90 ₹1,308.10 ₹1,308.30 -0.11% 4,279
12:20 ₹1,309.00 ₹1,309.00 ₹1,306.20 ₹1,307.00 -0.10% 10,648
12:25 ₹1,307.40 ₹1,311.50 ₹1,307.00 ₹1,310.00 +0.23% 6,286
12:30 ₹1,310.90 ₹1,311.10 ₹1,309.50 ₹1,309.50 -0.04% 2,465
12:35 ₹1,310.00 ₹1,310.00 ₹1,308.20 ₹1,309.00 -0.04% 3,274
12:40 ₹1,309.00 ₹1,309.00 ₹1,307.50 ₹1,308.40 -0.05% 3,664
12:45 ₹1,308.40 ₹1,309.80 ₹1,308.10 ₹1,308.20 -0.02% 3,760
12:50 ₹1,308.70 ₹1,309.20 ₹1,308.20 ₹1,308.50 +0.02% 3,969
12:55 ₹1,308.90 ₹1,309.80 ₹1,308.90 ₹1,309.80 +0.10% 2,486
13:00 ₹1,309.80 ₹1,311.00 ₹1,309.20 ₹1,310.40 +0.05% 4,519
13:05 ₹1,309.70 ₹1,310.50 ₹1,309.20 ₹1,309.90 -0.04% 2,581
13:10 ₹1,309.80 ₹1,309.90 ₹1,307.90 ₹1,307.90 -0.15% 4,156
13:15 ₹1,308.00 ₹1,309.90 ₹1,307.70 ₹1,309.90 +0.15% 3,094
13:20 ₹1,310.00 ₹1,310.00 ₹1,307.80 ₹1,308.00 -0.15% 9,665
13:25 ₹1,308.50 ₹1,308.50 ₹1,307.40 ₹1,308.00 +0.00% 1,875
13:30 ₹1,308.00 ₹1,309.90 ₹1,307.90 ₹1,309.10 +0.08% 2,992
13:35 ₹1,309.10 ₹1,309.40 ₹1,307.90 ₹1,308.00 -0.08% 4,274
13:40 ₹1,308.30 ₹1,309.00 ₹1,307.40 ₹1,307.80 -0.02% 4,904
13:45 ₹1,308.80 ₹1,309.10 ₹1,308.10 ₹1,309.00 +0.09% 4,030
13:50 ₹1,309.00 ₹1,310.90 ₹1,308.00 ₹1,310.20 +0.09% 4,485
13:55 ₹1,310.20 ₹1,310.90 ₹1,309.40 ₹1,310.70 +0.04% 2,433
14:00 ₹1,310.90 ₹1,312.00 ₹1,309.60 ₹1,310.20 -0.04% 5,704
14:05 ₹1,310.10 ₹1,310.20 ₹1,309.00 ₹1,310.10 -0.01% 5,381
14:10 ₹1,310.10 ₹1,311.80 ₹1,309.20 ₹1,310.80 +0.05% 4,911
14:15 ₹1,311.00 ₹1,311.70 ₹1,310.70 ₹1,311.20 +0.03% 2,159
14:20 ₹1,311.50 ₹1,311.70 ₹1,311.00 ₹1,311.50 +0.02% 3,282
14:25 ₹1,311.50 ₹1,311.50 ₹1,310.90 ₹1,310.90 -0.05% 3,263
14:30 ₹1,310.90 ₹1,310.90 ₹1,307.70 ₹1,309.30 -0.12% 4,904
14:35 ₹1,309.00 ₹1,309.10 ₹1,308.10 ₹1,308.70 -0.05% 3,148
14:40 ₹1,308.80 ₹1,309.40 ₹1,308.30 ₹1,308.90 +0.02% 5,059
14:45 ₹1,308.80 ₹1,309.00 ₹1,306.70 ₹1,308.70 -0.02% 9,510
14:50 ₹1,308.30 ₹1,309.30 ₹1,305.70 ₹1,305.90 -0.21% 17,241
14:55 ₹1,306.00 ₹1,307.30 ₹1,305.20 ₹1,306.30 +0.03% 25,942
15:00 ₹1,306.20 ₹1,306.20 ₹1,302.30 ₹1,302.90 -0.26% 30,072
15:05 ₹1,302.80 ₹1,302.90 ₹1,301.00 ₹1,302.50 -0.03% 19,990
15:10 ₹1,302.80 ₹1,304.40 ₹1,300.10 ₹1,303.00 +0.04% 80,619
15:28 ₹1,303.60 ₹1,303.60 ₹1,303.60 ₹1,303.60 +0.05% 640,798