Skip to main content
Adani Green Energy Limited (BOM:541450)
India flag India · Delayed Price · Currency is INR
1,249.15
+18.90 (1.54%)
At close: Apr 28, 2026

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,239.551,258.501,223.001,249.151,249.151.54%472,157
Apr 27, 20261,247.001,257.301,213.751,230.251,230.25-0.40%442,030
Apr 24, 20261,216.501,252.751,150.801,235.201,235.201.70%1,335,442
Apr 23, 20261,203.351,240.001,179.901,214.601,214.601.39%474,690
Apr 22, 20261,150.401,204.951,149.051,197.901,197.904.13%680,230
Apr 21, 20261,152.701,183.801,142.551,150.401,150.40-0.36%324,190
Apr 20, 20261,126.451,195.001,120.901,154.601,154.602.47%526,865
Apr 17, 20261,146.001,146.001,105.051,126.801,126.800.74%367,099
Apr 16, 20261,104.901,126.051,098.151,118.551,118.552.07%167,958
Apr 15, 20261,106.951,124.751,092.651,095.851,095.850.99%326,439
Apr 13, 20261,055.251,096.001,042.101,085.151,085.15-0.01%433,740
Apr 10, 20261,041.851,087.601,040.551,085.301,085.303.90%581,080
Apr 9, 20261,030.751,047.001,021.601,044.551,044.551.44%2,519,624
Apr 8, 2026976.701,046.00968.001,029.751,029.7511.38%919,700
Apr 7, 2026923.35935.00910.25924.50924.500.38%232,941
Apr 6, 2026855.30926.15855.30921.00921.007.73%7,563,643
Apr 2, 2026842.35862.90815.00854.95854.950.38%175,801
Apr 1, 2026836.60854.95827.35851.75851.755.57%134,921
Mar 30, 2026830.00838.55802.00806.80806.80-3.08%190,693
Mar 27, 2026850.05850.10826.25832.45832.45-2.50%294,028
Mar 25, 2026844.95868.60843.50853.80853.801.73%117,711
Mar 24, 2026837.10841.95801.75839.30839.302.76%969,056
Mar 23, 2026857.60863.35810.70816.75816.75-5.40%270,183
Mar 20, 2026868.80886.95860.05863.35863.351.04%99,160
Mar 19, 2026874.75881.60850.65854.50854.50-4.07%116,944
Mar 18, 2026870.35903.50870.35890.80890.802.51%250,345
Mar 17, 2026877.10877.10848.10868.95868.950.24%92,956
Mar 16, 2026853.95873.40853.10866.90866.900.71%111,257
Mar 13, 2026866.00878.00844.15860.75860.75-0.60%164,154
Mar 12, 2026847.10881.55837.65865.95865.951.90%290,680
Mar 11, 2026870.30878.00847.00849.80849.80-0.74%635,764
Mar 10, 2026874.00880.00843.95856.10856.100.20%170,282
Mar 9, 2026840.05858.65825.75854.35854.35-0.54%252,224
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