Skip to main content
Adani Green Energy Limited (BOM:541450)
India flag India · Delayed Price · Currency is INR
1,016.40
+3.10 (0.31%)
At close: Dec 5, 2025

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,015.001,021.901,005.251,016.401,016.400.31%129,526
Dec 4, 20251,010.901,026.351,006.751,013.301,013.300.24%267,433
Dec 3, 20251,022.051,028.601,004.651,010.901,010.90-1.15%352,388
Dec 2, 20251,035.151,040.001,018.001,022.651,022.65-1.58%248,839
Dec 1, 20251,048.001,052.151,012.601,039.101,039.10-0.90%418,936
Nov 28, 20251,031.401,052.201,024.901,048.551,048.551.66%147,750
Nov 27, 20251,035.901,040.251,018.651,031.401,031.40-0.33%128,882
Nov 26, 20251,015.001,036.701,012.201,034.851,034.852.25%157,365
Nov 25, 20251,016.851,022.151,000.501,012.101,012.100.25%161,997
Nov 24, 20251,035.051,035.501,006.501,009.551,009.55-1.96%106,486
Nov 21, 20251,059.301,062.601,025.351,029.751,029.75-2.79%86,448
Nov 20, 20251,071.451,085.501,056.301,059.301,059.30-0.96%91,198
Nov 19, 20251,078.651,084.601,052.101,069.601,069.60-0.72%121,566
Nov 18, 20251,090.151,096.851,075.151,077.351,077.35-1.09%178,600
Nov 17, 20251,071.001,092.001,066.601,089.251,089.251.96%140,352
Nov 14, 20251,077.551,104.801,060.051,068.351,068.35-0.76%295,607
Nov 13, 20251,078.051,088.001,063.801,076.551,076.550.45%327,415
Nov 12, 20251,046.151,094.251,046.151,071.701,071.702.65%274,363
Nov 11, 20251,041.551,050.501,032.001,044.051,044.050.29%128,750
Nov 10, 20251,061.901,088.101,036.201,041.051,041.05-1.80%232,995
Nov 7, 20251,051.301,074.951,040.501,060.151,060.15-0.01%164,351
Nov 6, 20251,090.351,097.401,047.501,060.251,060.25-2.36%152,511
Nov 4, 20251,106.851,113.151,080.301,085.901,085.90-1.74%271,465
Nov 3, 20251,139.001,166.601,097.851,105.101,105.10-3.15%601,374
Oct 31, 20251,145.001,159.001,125.051,141.051,141.050.17%597,390
Oct 30, 20251,108.151,151.351,088.201,139.101,139.102.34%1,608,542
Oct 29, 20251,029.951,145.001,012.301,113.051,113.0510.80%4,066,214
Oct 28, 20251,023.951,023.95999.001,004.551,004.55-1.21%96,388
Oct 27, 20251,029.051,029.051,014.651,016.851,016.85-1.21%113,477
Oct 24, 20251,048.251,049.051,025.001,029.301,029.30-1.53%191,449
Oct 23, 20251,042.051,061.651,041.251,045.301,045.300.49%304,628
Oct 21, 20251,047.951,047.951,037.001,040.201,040.200.63%47,288
Oct 20, 20251,049.451,049.451,028.501,033.701,033.70-0.27%112,471
Oct 17, 20251,059.801,061.751,035.001,036.551,036.55-2.21%112,261
Oct 16, 20251,054.101,067.001,053.051,060.001,060.001.52%209,084
Oct 15, 20251,037.201,051.951,034.051,044.101,044.100.76%140,543
Oct 14, 20251,051.301,054.751,024.001,036.251,036.25-1.43%180,614
Oct 13, 20251,058.751,061.151,043.501,051.301,051.30-1.20%96,247
Oct 10, 20251,052.001,071.801,049.051,064.101,064.101.23%94,043
Oct 9, 20251,045.401,056.001,042.501,051.151,051.150.55%134,305
Oct 8, 20251,068.301,068.301,032.551,045.401,045.40-1.41%133,758
Oct 7, 20251,062.801,089.451,057.501,060.301,060.300.09%243,237
Oct 6, 20251,070.301,075.351,055.801,059.301,059.30-1.01%100,787
Oct 3, 20251,073.951,078.851,054.101,070.101,070.100.51%363,939
Oct 1, 20251,030.351,069.251,027.201,064.701,064.703.69%284,245
Sep 30, 20251,036.401,043.101,010.501,026.801,026.80-0.86%357,529
Sep 29, 20251,056.801,063.201,027.501,035.701,035.70-1.02%175,631
Sep 26, 20251,079.401,086.251,040.401,046.351,046.35-3.06%370,181
Sep 25, 20251,097.751,115.251,076.051,079.351,079.35-1.38%426,728
Sep 24, 20251,131.151,141.251,091.351,094.401,094.40-3.25%676,820
Sep 23, 20251,162.351,179.201,121.001,131.201,131.20-1.83%2,166,617
Sep 22, 20251,040.001,177.001,036.401,152.301,152.3011.75%4,522,736
Sep 19, 20251,030.001,070.501,002.801,031.101,031.105.33%1,953,352
Sep 18, 2025982.00993.00973.35978.90978.90-0.08%171,425
Sep 17, 2025990.20992.70977.00979.70979.70-0.78%88,919
Sep 16, 2025990.30998.55983.85987.45987.450.05%173,936
Sep 15, 2025986.90993.70983.85987.00987.000.55%107,818
Sep 12, 2025981.00986.40975.20981.60981.600.53%344,229
Sep 11, 2025964.001,004.75960.85976.45976.451.38%210,032
Sep 10, 2025947.00973.10947.00963.20963.202.08%133,437
Sep 9, 2025940.20947.70936.15943.60943.600.72%51,161
Sep 8, 2025935.00944.55932.05936.85936.850.82%69,324
Sep 5, 2025936.85936.85916.55929.20929.20-0.01%116,661
Sep 4, 2025944.00954.20927.60929.30929.30-0.72%137,801
Sep 3, 2025933.00939.60931.30936.00936.000.19%98,660
Sep 2, 2025933.05943.80928.90934.25934.250.25%144,985
Sep 1, 2025918.30933.45918.30931.90931.902.05%67,293
Aug 29, 2025924.10926.80908.80913.20913.20-0.86%77,558
Aug 28, 2025920.20935.00917.30921.10921.10-1.10%175,590
Aug 26, 2025964.30965.90925.50931.30931.30-3.42%194,281
Aug 25, 2025959.00972.00958.75964.30964.300.65%101,305
Aug 22, 2025966.90970.00953.00958.05958.05-0.92%128,188
Aug 21, 2025979.95983.50963.80966.90966.90-0.92%59,542
Aug 20, 2025973.20983.55968.05975.85975.850.27%140,325
Aug 19, 2025943.00975.15938.00973.25973.253.42%126,387
Aug 18, 2025933.75955.40926.70941.10941.102.61%169,480
Aug 14, 2025924.20932.70914.10917.20917.20-0.75%68,653
Aug 13, 2025931.05938.00920.00924.10924.10-0.74%155,041
Aug 12, 2025929.95940.60927.50931.00931.000.20%142,975
Aug 11, 2025914.05932.95908.10929.15929.151.65%280,122
Aug 8, 2025938.15946.80910.00914.10914.10-2.45%303,712
Aug 7, 2025946.05956.45903.55937.10937.10-2.17%489,383
Aug 6, 2025972.20977.20956.00957.85957.85-1.45%177,060
Aug 5, 2025990.40996.40965.60971.90971.90-1.86%165,827
Aug 4, 2025984.95996.70970.80990.30990.301.81%204,237
Aug 1, 2025988.001,007.50968.50972.70972.70-1.20%135,054
Jul 31, 2025980.251,007.40980.25984.55984.55-2.51%358,334
Jul 30, 20251,020.001,024.001,007.251,009.951,009.95-0.51%122,372
Jul 29, 20251,010.001,023.30994.451,015.101,015.101.05%453,194
Jul 28, 2025980.001,013.65979.351,004.551,004.552.93%581,082
Jul 25, 20251,018.951,020.75972.75975.95975.95-4.39%417,067
Jul 24, 20251,033.901,038.201,017.851,020.751,020.75-1.26%95,901
Jul 23, 20251,016.651,038.001,016.651,033.751,033.752.04%98,851
Jul 22, 20251,036.601,042.501,007.001,013.051,013.05-2.27%101,498
Jul 21, 20251,030.351,041.501,024.151,036.551,036.550.60%165,004
Jul 18, 20251,042.001,050.251,025.001,030.351,030.35-1.83%136,146
Jul 17, 20251,040.951,054.501,033.301,049.601,049.601.06%357,437
Jul 16, 20251,034.951,049.451,033.251,038.601,038.600.63%158,609
Jul 15, 20251,029.851,041.551,026.351,032.051,032.050.61%176,252
Jul 14, 2025998.801,035.50994.401,025.751,025.753.13%319,611