Skip to main content
Adani Green Energy Limited (NSE:ADANIGREEN)
India flag India · Delayed Price · Currency is INR
1,017.70
+4.30 (0.42%)
At close: Dec 5, 2025

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251,052.001,054.701,024.101,036.201,036.20-1.44%1,757,848
Oct 13, 20251,054.301,062.401,043.201,051.301,051.30-1.22%1,572,244
Oct 10, 20251,048.101,072.201,048.101,064.301,064.301.22%1,335,270
Oct 9, 20251,045.501,055.801,042.701,051.501,051.500.61%1,148,919
Oct 8, 20251,063.001,064.301,032.301,045.101,045.10-1.47%2,026,547
Oct 7, 20251,062.001,089.401,057.301,060.701,060.700.12%3,579,020
Oct 6, 20251,070.301,076.101,056.001,059.401,059.40-1.02%1,248,757
Oct 3, 20251,068.601,078.801,054.301,070.301,070.300.53%2,348,127
Oct 1, 20251,031.801,070.001,026.501,064.701,064.703.69%4,597,346
Sep 30, 20251,037.001,043.001,010.501,026.851,026.85-0.82%3,520,751
Sep 29, 20251,053.901,062.951,027.301,035.351,035.35-1.15%3,108,705
Sep 26, 20251,082.851,086.801,040.401,047.401,047.40-2.98%3,774,879
Sep 25, 20251,096.051,115.001,076.301,079.551,079.55-1.43%5,390,958
Sep 24, 20251,126.001,141.701,090.451,095.251,095.25-3.20%7,615,653
Sep 23, 20251,164.001,177.301,120.801,131.451,131.45-1.80%14,163,560
Sep 22, 20251,040.001,177.551,035.851,152.151,152.1511.78%37,416,280
Sep 19, 20251,025.001,071.001,003.001,030.701,030.705.29%17,650,330
Sep 18, 2025982.00993.90974.30978.90978.90-0.06%992,415
Sep 17, 2025992.00993.45977.30979.45979.45-0.85%846,865
Sep 16, 2025991.45998.35984.05987.85987.850.12%897,176
Sep 15, 2025984.00993.80983.45986.70986.700.51%924,070
Sep 12, 2025981.00986.55975.45981.70981.700.55%1,086,098
Sep 11, 2025965.001,004.80961.20976.35976.351.35%3,601,127
Sep 10, 2025946.50973.00945.80963.35963.352.08%1,995,294
Sep 9, 2025941.90947.50935.80943.70943.700.69%868,754
Sep 8, 2025934.90945.00931.85937.20937.200.84%1,662,382
Sep 5, 2025932.05935.00916.25929.35929.350.02%847,676
Sep 4, 2025944.40954.15926.50929.15929.15-0.70%865,803
Sep 3, 2025933.85939.55931.15935.70935.700.20%626,485
Sep 2, 2025934.80943.45929.00933.85933.850.25%967,218
Sep 1, 2025920.40933.70918.05931.55931.551.98%839,458
Aug 29, 2025920.15926.80908.50913.50913.50-0.83%1,477,870
Aug 28, 2025931.00935.00917.10921.15921.15-1.08%1,308,868
Aug 26, 2025964.15965.75926.00931.25931.25-3.41%1,462,770
Aug 25, 2025958.35972.70958.35964.10964.100.72%943,859
Aug 22, 2025965.00970.20952.90957.20957.20-0.97%946,994
Aug 21, 2025976.00983.95964.15966.60966.60-0.96%820,006
Aug 20, 2025969.00984.00967.95975.95975.950.26%1,584,174
Aug 19, 2025942.05975.50937.45973.40973.403.37%1,886,130
Aug 18, 2025929.00955.55925.75941.65941.652.63%1,856,211
Aug 14, 2025925.00933.00914.05917.50917.50-0.72%1,031,515
Aug 13, 2025932.10938.45919.50924.15924.15-0.73%1,023,795
Aug 12, 2025929.10941.00927.50930.90930.900.19%1,096,445
Aug 11, 2025914.05933.15908.00929.10929.101.65%1,612,977
Aug 8, 2025939.85946.65909.05914.05914.05-2.42%2,051,171
Aug 7, 2025951.95955.15903.50936.70936.70-2.18%3,658,631
Aug 6, 2025975.90977.50955.00957.55957.55-1.46%1,204,140
Aug 5, 2025993.00996.40965.20971.75971.75-1.82%1,365,079
Aug 4, 2025980.00997.00971.65989.80989.801.77%1,280,378
Aug 1, 2025988.801,007.65968.00972.60972.60-1.23%1,800,185
Jul 31, 2025985.501,007.50980.10984.70984.70-2.48%2,062,250
Jul 30, 20251,020.001,024.501,007.001,009.701,009.70-0.58%1,365,437
Jul 29, 20251,007.001,022.90993.501,015.601,015.601.17%3,489,498
Jul 28, 2025979.701,013.60979.001,003.901,003.902.87%4,051,716
Jul 25, 20251,021.801,021.80973.00975.90975.90-4.39%2,521,495
Jul 24, 20251,035.001,037.101,017.701,020.701,020.70-1.28%1,295,384
Jul 23, 20251,018.401,038.301,017.001,033.901,033.901.99%1,733,780
Jul 22, 20251,037.001,042.201,006.601,013.701,013.70-2.21%1,332,756
Jul 21, 20251,031.201,042.101,024.101,036.601,036.600.62%877,276
Jul 18, 20251,042.701,051.001,024.401,030.201,030.20-1.90%1,787,665
Jul 17, 20251,039.001,054.901,033.401,050.101,050.101.11%2,304,002
Jul 16, 20251,033.101,049.501,033.101,038.601,038.600.53%2,548,383
Jul 15, 20251,027.001,042.001,026.001,033.101,033.100.70%2,064,201
Jul 14, 2025995.801,036.00994.201,025.901,025.903.08%5,134,094