Skip to main content
Adani Green Energy Limited (NSE:ADANIGREEN)
India flag India · Delayed Price · Currency is INR
857.35
+3.20 (0.37%)
Mar 10, 2026, 10:50 AM IST

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026875.00878.95847.25847.45--0.78%656,369
Mar 9, 2026841.00858.00825.00854.15854.15-0.50%1,922,632
Mar 6, 2026879.60894.55855.15858.40858.40-2.96%5,784,124
Mar 5, 2026886.25889.75864.60884.55884.551.45%4,655,262
Mar 4, 2026880.00882.80867.00871.95871.95-3.50%1,976,974
Mar 2, 2026915.00926.95880.25903.55903.55-4.62%3,482,707
Feb 27, 2026960.35969.50942.00947.35947.35-1.93%1,156,653
Feb 26, 2026964.15973.50956.55965.95965.950.19%911,136
Feb 25, 2026984.95988.60960.00964.15964.15-1.75%1,345,367
Feb 24, 2026970.15988.00956.45981.35981.351.13%1,290,484
Feb 23, 2026978.25987.55962.00970.35970.350.22%1,188,654
Feb 20, 2026976.40980.75965.00968.25968.25-0.84%1,221,495
Feb 19, 20261,000.101,005.00970.00976.50976.50-2.36%1,500,530
Feb 18, 20261,019.001,019.95987.401,000.101,000.10-1.64%1,964,869
Feb 17, 2026982.651,018.95979.251,016.801,016.802.58%3,770,349
Feb 16, 2026949.50999.00936.45991.25991.254.29%4,171,950
Feb 13, 2026988.90989.90943.75950.50950.50-4.73%2,943,844
Feb 12, 2026992.45999.60980.05997.65997.650.29%1,250,477
Feb 11, 2026977.00998.15975.05994.75994.751.68%1,489,878
Feb 10, 2026985.80987.80953.05978.30978.30-0.44%2,057,124
Feb 9, 2026985.00996.25976.45982.65982.651.11%1,645,440
Feb 6, 2026966.00974.95954.25971.85971.850.49%1,608,144
Feb 5, 2026954.00972.00951.45967.15967.151.33%3,102,511
Feb 4, 2026935.00970.90920.35954.45954.452.40%4,230,654
Feb 3, 2026924.00951.55900.00932.10932.1010.44%10,826,960
Feb 2, 2026814.20847.90807.00843.95843.954.60%3,922,655
Feb 1, 2026854.50861.45796.65806.80806.80-5.34%3,622,961
Jan 30, 2026854.90864.80842.70852.30852.30-0.76%2,887,230
Jan 29, 2026824.40864.80816.50858.80858.804.36%7,356,835
Jan 28, 2026809.00825.70795.00822.90822.902.98%4,377,377
Jan 27, 2026789.00819.20768.10799.10799.103.40%13,752,480
Jan 23, 2026909.00909.00765.00772.80772.80-14.54%22,973,220
Jan 22, 2026894.00916.40889.10904.30904.302.91%1,851,769
Jan 21, 2026885.50892.60868.00878.70878.70-0.51%2,259,912
Jan 20, 2026914.10927.00878.00883.20883.20-3.37%2,195,862
Jan 19, 2026928.00936.00911.50914.00914.00-1.73%1,203,147
Jan 16, 2026935.30946.80926.30930.10930.10-0.56%1,088,002
Jan 14, 2026935.50945.00932.10935.30935.30-0.15%774,904
Jan 13, 2026952.40952.40927.40936.70936.70-0.58%2,066,428
Jan 12, 2026947.80949.10921.20942.20942.20-0.41%2,143,293
Jan 9, 2026988.00991.00942.20946.10946.10-4.32%2,326,860
Jan 8, 20261,024.101,024.10982.90988.80988.80-2.98%1,993,966
Jan 7, 20261,019.001,023.701,011.401,019.201,019.20-0.02%742,308
Jan 6, 20261,031.001,034.801,012.801,019.401,019.40-1.08%891,487
Jan 5, 20261,039.001,044.701,027.701,030.501,030.50-0.80%1,020,610
Jan 2, 20261,029.001,043.501,026.401,038.801,038.801.26%1,544,713
Jan 1, 20261,019.701,045.001,015.501,025.901,025.901.06%2,304,811
Dec 31, 20251,013.001,018.801,009.201,015.101,015.100.79%637,693
Dec 30, 20251,002.001,011.60998.301,007.101,007.100.52%2,090,689
Dec 29, 20251,018.101,019.801,000.001,001.901,001.90-1.59%830,063
Dec 26, 20251,015.001,027.001,011.501,018.101,018.100.31%834,022
Dec 24, 20251,018.001,024.301,012.201,015.001,015.00-0.19%835,848
Dec 23, 20251,021.801,027.001,013.301,016.901,016.90-0.38%829,273
Dec 22, 20251,022.001,028.801,018.301,020.801,020.80-0.01%954,953
Dec 19, 20251,012.501,024.701,007.201,020.901,020.900.98%2,498,071
Dec 18, 20251,016.601,022.001,005.001,011.001,011.00-0.95%1,150,470
Dec 17, 20251,028.001,033.601,017.001,020.701,020.70-0.73%1,263,636
Dec 16, 20251,044.001,044.001,022.201,028.201,028.20-1.85%1,086,779
Dec 15, 20251,044.701,058.701,038.901,047.601,047.600.71%2,027,683
Dec 12, 20251,024.001,042.001,024.001,040.201,040.202.10%2,615,096
Dec 11, 2025995.001,026.40975.001,018.801,018.802.93%5,927,384
Dec 10, 20251,014.901,027.80981.00989.80989.80-0.91%3,913,329
Dec 9, 2025993.901,010.50980.60998.90998.900.51%2,593,247
Dec 8, 20251,016.101,021.00990.00993.80993.80-2.35%1,311,474
Dec 5, 20251,013.101,022.501,005.101,017.701,017.700.42%1,190,798
Dec 4, 20251,013.801,027.101,006.801,013.401,013.400.08%1,349,599
Dec 3, 20251,024.001,027.301,004.201,012.601,012.60-0.98%1,508,973
Dec 2, 20251,038.601,040.701,017.701,022.601,022.60-1.64%1,544,253
Dec 1, 20251,041.101,052.001,028.101,039.601,039.60-0.82%2,276,452
Nov 28, 20251,031.201,052.501,024.601,048.201,048.201.66%1,626,863
Nov 27, 20251,040.101,042.001,018.201,031.101,031.10-0.32%1,543,218
Nov 26, 20251,016.001,036.401,012.501,034.401,034.402.25%1,318,167
Nov 25, 20251,010.501,022.901,000.601,011.601,011.600.22%1,677,553
Nov 24, 20251,036.901,037.501,006.001,009.401,009.40-2.05%1,618,990
Nov 21, 20251,060.001,063.101,026.001,030.501,030.50-2.78%2,075,493
Nov 20, 20251,074.001,085.501,057.001,060.001,060.00-0.93%1,354,779
Nov 19, 20251,080.201,084.501,052.201,069.901,069.90-0.71%2,155,114
Nov 18, 20251,092.001,097.201,075.001,077.601,077.60-1.01%1,414,894
Nov 17, 20251,074.801,092.501,065.401,088.601,088.601.85%2,888,868
Nov 14, 20251,082.901,104.901,060.001,068.801,068.80-0.74%3,567,619
Nov 13, 20251,080.001,088.001,063.301,076.801,076.800.56%1,991,752
Nov 12, 20251,050.201,094.901,050.201,070.801,070.802.55%4,147,036
Nov 11, 20251,049.001,051.001,031.401,044.201,044.200.28%1,629,631
Nov 10, 20251,066.901,088.001,035.201,041.301,041.30-1.75%2,240,298
Nov 7, 20251,060.501,075.101,040.001,059.801,059.80-0.07%3,615,119
Nov 6, 20251,087.101,097.901,047.001,060.501,060.50-2.38%2,533,556
Nov 4, 20251,109.901,112.901,080.101,086.401,086.40-1.70%3,029,132
Nov 3, 20251,140.001,166.401,097.201,105.201,105.20-3.05%5,611,025
Oct 31, 20251,145.001,159.501,125.101,140.001,140.00-0.01%5,725,034
Oct 30, 20251,112.601,151.801,088.701,140.101,140.102.47%11,727,330
Oct 29, 20251,028.001,145.001,012.101,112.601,112.6010.79%36,232,720
Oct 28, 20251,020.501,024.00998.601,004.201,004.20-1.27%1,992,608
Oct 27, 20251,025.001,027.601,015.001,017.101,017.10-1.36%1,762,358
Oct 24, 20251,049.401,049.401,028.001,031.101,031.10-1.30%1,202,737
Oct 23, 20251,049.301,061.901,040.901,044.701,044.700.45%1,888,505
Oct 21, 20251,044.001,045.401,036.301,040.001,040.000.57%457,938
Oct 20, 20251,043.001,045.501,028.101,034.101,034.10-0.25%1,212,007
Oct 17, 20251,057.901,061.901,035.001,036.701,036.70-2.23%2,132,960
Oct 16, 20251,055.001,067.001,052.501,060.301,060.301.58%1,742,078
Oct 15, 20251,039.001,052.501,034.101,043.801,043.800.73%1,161,123