Skip to main content
Adani Green Energy Limited (BOM:541450)
India flag India · Delayed Price · Currency is INR
854.35
-4.65 (-0.54%)
At close: Mar 9, 2026

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026880.00894.25855.65859.00859.00-2.94%179,993
Mar 5, 2026893.05893.05864.50885.05885.051.39%225,435
Mar 4, 2026871.30883.55867.25872.90872.90-3.36%191,390
Mar 2, 2026894.00927.05880.25903.25903.25-4.74%563,765
Feb 27, 2026962.60969.50943.00948.20948.20-1.77%63,955
Feb 26, 2026962.05973.70956.45965.30965.300.09%108,491
Feb 25, 2026984.15988.95960.25964.40964.40-1.73%141,284
Feb 24, 2026965.90987.80956.25981.35981.351.10%164,301
Feb 23, 2026976.95987.45962.60970.65970.650.29%103,989
Feb 20, 2026975.40980.50964.80967.80967.80-0.89%124,401
Feb 19, 20261,008.951,008.95970.00976.50976.50-2.35%100,693
Feb 18, 20261,018.001,025.00987.50999.95999.95-1.61%171,640
Feb 17, 2026985.601,019.00979.451,016.351,016.352.55%227,769
Feb 16, 2026946.85998.80936.70991.05991.054.26%478,504
Feb 13, 2026995.90995.90944.05950.55950.55-4.68%162,197
Feb 12, 2026994.40999.20980.00997.20997.200.26%68,364
Feb 11, 2026972.75998.00972.75994.60994.601.60%214,576
Feb 10, 2026983.10987.15953.15978.90978.90-0.39%258,751
Feb 9, 2026989.95996.55977.00982.75982.751.15%108,525
Feb 6, 2026967.55974.60954.25971.55971.550.41%259,421
Feb 5, 2026955.00971.70952.85967.60967.601.40%226,703
Feb 4, 2026937.40970.95920.80954.20954.202.35%541,943
Feb 3, 2026926.95951.35892.50932.25932.2510.61%917,810
Feb 2, 2026811.20848.00806.00842.80842.804.64%225,002
Feb 1, 2026853.20861.60797.05805.45805.45-5.45%291,329
Jan 30, 2026854.05864.85842.30851.85851.85-0.85%298,669
Jan 29, 2026828.30864.40816.50859.15859.154.42%579,790
Jan 28, 2026809.95825.25795.00822.80822.803.01%346,047
Jan 27, 2026790.80818.45767.40798.75798.753.45%1,431,711
Jan 23, 2026906.55906.60767.00772.10772.10-14.63%1,950,322
Jan 22, 2026892.35916.30891.10904.40904.402.82%268,722
Jan 21, 2026883.55892.75867.10879.60879.60-0.42%1,789,671
Jan 20, 2026916.75926.45879.70883.30883.30-3.27%134,101
Jan 19, 2026927.05935.45911.35913.20913.20-1.80%108,734
Jan 16, 2026932.10946.80926.55929.95929.95-0.58%146,260
Jan 14, 2026935.00944.90931.65935.40935.40-0.18%85,937
Jan 13, 2026950.10952.00927.35937.10937.10-0.66%199,123
Jan 12, 2026946.75949.50921.00943.30943.30-0.36%247,954
Jan 9, 2026988.75990.35942.80946.70946.70-4.26%254,628
Jan 8, 20261,025.001,025.00983.00988.80988.80-2.97%110,104
Jan 7, 20261,018.651,023.451,012.001,019.051,019.050.04%39,253
Jan 6, 20261,028.651,034.251,012.901,018.651,018.65-1.15%123,175
Jan 5, 20261,035.601,044.251,027.501,030.551,030.55-0.79%138,855
Jan 2, 20261,030.001,043.001,026.351,038.801,038.801.26%59,955
Jan 1, 20261,016.801,045.001,015.551,025.851,025.851.09%134,722
Dec 31, 20251,011.601,018.501,009.801,014.801,014.800.73%107,878
Dec 30, 20251,002.651,010.90997.951,007.401,007.400.47%131,625
Dec 29, 20251,017.901,019.501,000.351,002.651,002.65-1.50%63,561
Dec 26, 20251,012.101,026.551,012.101,017.901,017.900.32%73,411
Dec 24, 20251,016.951,024.301,012.001,014.701,014.70-0.22%99,571
Dec 23, 20251,020.851,027.001,013.251,016.951,016.95-0.38%87,511
Dec 22, 20251,018.201,028.501,018.201,020.851,020.85-0.06%92,462
Dec 19, 20251,011.551,024.651,007.501,021.501,021.501.02%127,126
Dec 18, 20251,018.001,022.651,005.051,011.201,011.20-0.98%102,099
Dec 17, 20251,028.301,033.651,017.151,021.251,021.25-0.69%119,394
Dec 16, 20251,048.901,048.901,023.101,028.301,028.30-1.80%52,836
Dec 15, 20251,048.801,058.101,037.801,047.201,047.200.70%144,646
Dec 12, 20251,025.001,041.701,023.951,039.951,039.952.08%234,917
Dec 11, 2025995.301,025.85975.101,018.801,018.802.89%941,403
Dec 10, 20251,010.351,027.70982.00990.15990.15-0.94%256,825
Dec 9, 2025990.101,011.00980.20999.55999.550.48%250,931
Dec 8, 20251,027.601,027.60991.00994.80994.80-2.13%132,396
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