Adani Green Energy Limited (NSE:ADANIGREEN)
India
· Delayed Price · Currency is INR 1,244.80
-5.15 (-0.41%)
Apr 29, 2026, 3:29 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,256.00 | 1,271.95 | 1,237.00 | 1,244.80 | 1,244.80 | -0.41% | 2,941,179 |
| Apr 28, 2026 | 1,235.50 | 1,259.15 | 1,223.20 | 1,249.95 | 1,249.95 | 1.65% | 4,303,385 |
| Apr 27, 2026 | 1,245.00 | 1,257.35 | 1,212.85 | 1,229.70 | 1,229.70 | -0.49% | 7,118,501 |
| Apr 24, 2026 | 1,222.00 | 1,252.00 | 1,150.05 | 1,235.80 | 1,235.80 | 1.78% | 12,960,720 |
| Apr 23, 2026 | 1,193.00 | 1,240.00 | 1,180.50 | 1,214.15 | 1,214.15 | 1.27% | 6,765,325 |
| Apr 22, 2026 | 1,152.00 | 1,205.00 | 1,148.00 | 1,198.95 | 1,198.95 | 4.26% | 4,934,584 |
| Apr 21, 2026 | 1,155.15 | 1,183.95 | 1,143.00 | 1,150.00 | 1,150.00 | -0.23% | 2,752,849 |
| Apr 20, 2026 | 1,126.50 | 1,195.00 | 1,120.40 | 1,152.70 | 1,152.70 | 2.25% | 7,598,644 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,105.15 | 1,127.30 | 1,127.30 | 0.75% | 5,883,883 |
| Apr 16, 2026 | 1,101.55 | 1,126.70 | 1,098.15 | 1,118.90 | 1,118.90 | 2.08% | 2,938,260 |
| Apr 15, 2026 | 1,107.00 | 1,123.75 | 1,091.30 | 1,096.05 | 1,096.05 | 0.98% | 2,759,798 |
| Apr 13, 2026 | 1,051.00 | 1,096.85 | 1,043.00 | 1,085.45 | 1,085.45 | 0.01% | 5,816,187 |
| Apr 10, 2026 | 1,044.50 | 1,087.75 | 1,040.50 | 1,085.35 | 1,085.35 | 3.91% | 7,332,980 |
| Apr 9, 2026 | 1,032.00 | 1,048.00 | 1,021.30 | 1,044.55 | 1,044.55 | 1.45% | 5,921,322 |
| Apr 8, 2026 | 969.00 | 1,046.60 | 967.95 | 1,029.65 | 1,029.65 | 11.27% | 16,043,200 |
| Apr 7, 2026 | 921.10 | 934.90 | 910.05 | 925.35 | 925.35 | 0.46% | 4,589,372 |
| Apr 6, 2026 | 857.00 | 926.70 | 856.05 | 921.10 | 921.10 | 7.61% | 13,113,060 |
| Apr 2, 2026 | 840.00 | 863.95 | 814.75 | 856.00 | 856.00 | 0.48% | 9,516,053 |
| Apr 1, 2026 | 829.95 | 855.30 | 827.15 | 851.95 | 851.95 | 5.58% | 3,454,451 |
| Mar 30, 2026 | 828.00 | 839.00 | 802.00 | 806.90 | 806.90 | -3.08% | 3,104,906 |
| Mar 27, 2026 | 850.45 | 850.45 | 825.90 | 832.50 | 832.50 | -2.49% | 2,328,454 |
| Mar 25, 2026 | 843.00 | 868.75 | 843.00 | 853.80 | 853.80 | 1.70% | 2,201,430 |
| Mar 24, 2026 | 833.00 | 842.15 | 801.40 | 839.55 | 839.55 | 2.83% | 4,139,485 |
| Mar 23, 2026 | 863.00 | 863.00 | 810.45 | 816.45 | 816.45 | -5.40% | 2,746,629 |
| Mar 20, 2026 | 865.45 | 887.00 | 860.00 | 863.10 | 863.10 | 0.96% | 1,990,204 |
| Mar 19, 2026 | 880.00 | 882.05 | 850.60 | 854.90 | 854.90 | -4.08% | 2,219,917 |
| Mar 18, 2026 | 872.05 | 904.00 | 871.55 | 891.30 | 891.30 | 2.61% | 2,315,274 |
| Mar 17, 2026 | 874.85 | 874.85 | 848.05 | 868.65 | 868.65 | 0.20% | 2,644,896 |
| Mar 16, 2026 | 861.35 | 873.80 | 853.00 | 866.95 | 866.95 | 0.65% | 2,609,169 |
| Mar 13, 2026 | 865.25 | 878.75 | 844.00 | 861.35 | 861.35 | -0.60% | 6,756,426 |
| Mar 12, 2026 | 849.60 | 881.95 | 837.40 | 866.55 | 866.55 | 1.99% | 6,591,414 |
| Mar 11, 2026 | 866.60 | 877.90 | 846.90 | 849.65 | 849.65 | -0.85% | 3,005,645 |
| Mar 10, 2026 | 875.00 | 878.95 | 843.25 | 856.90 | 856.90 | 0.32% | 3,240,047 |
| Mar 9, 2026 | 841.00 | 858.00 | 825.00 | 854.15 | 854.15 | -0.50% | 1,922,632 |
| Mar 6, 2026 | 879.60 | 894.55 | 855.15 | 858.40 | 858.40 | -2.96% | 5,784,124 |
| Mar 5, 2026 | 886.25 | 889.75 | 864.60 | 884.55 | 884.55 | 1.45% | 4,655,262 |
| Mar 4, 2026 | 880.00 | 882.80 | 867.00 | 871.95 | 871.95 | -3.50% | 1,976,974 |
| Mar 2, 2026 | 915.00 | 926.95 | 880.25 | 903.55 | 903.55 | -4.62% | 3,482,707 |
| Feb 27, 2026 | 960.35 | 969.50 | 942.00 | 947.35 | 947.35 | -1.93% | 1,156,653 |
| Feb 26, 2026 | 964.15 | 973.50 | 956.55 | 965.95 | 965.95 | 0.19% | 911,136 |
| Feb 25, 2026 | 984.95 | 988.60 | 960.00 | 964.15 | 964.15 | -1.75% | 1,345,367 |
| Feb 24, 2026 | 970.15 | 988.00 | 956.45 | 981.35 | 981.35 | 1.13% | 1,290,484 |
| Feb 23, 2026 | 978.25 | 987.55 | 962.00 | 970.35 | 970.35 | 0.22% | 1,188,654 |
| Feb 20, 2026 | 976.40 | 980.75 | 965.00 | 968.25 | 968.25 | -0.84% | 1,221,495 |
| Feb 19, 2026 | 1,000.10 | 1,005.00 | 970.00 | 976.50 | 976.50 | -2.36% | 1,500,530 |
| Feb 18, 2026 | 1,019.00 | 1,019.95 | 987.40 | 1,000.10 | 1,000.10 | -1.64% | 1,964,869 |
| Feb 17, 2026 | 982.65 | 1,018.95 | 979.25 | 1,016.80 | 1,016.80 | 2.58% | 3,770,349 |
| Feb 16, 2026 | 949.50 | 999.00 | 936.45 | 991.25 | 991.25 | 4.29% | 4,171,950 |
| Feb 13, 2026 | 988.90 | 989.90 | 943.75 | 950.50 | 950.50 | -4.73% | 2,943,844 |
| Feb 12, 2026 | 992.45 | 999.60 | 980.05 | 997.65 | 997.65 | 0.29% | 1,250,477 |
| Feb 11, 2026 | 977.00 | 998.15 | 975.05 | 994.75 | 994.75 | 1.68% | 1,489,878 |
| Feb 10, 2026 | 985.80 | 987.80 | 953.05 | 978.30 | 978.30 | -0.44% | 2,057,124 |
| Feb 9, 2026 | 985.00 | 996.25 | 976.45 | 982.65 | 982.65 | 1.11% | 1,645,440 |
| Feb 6, 2026 | 966.00 | 974.95 | 954.25 | 971.85 | 971.85 | 0.49% | 1,608,144 |
| Feb 5, 2026 | 954.00 | 972.00 | 951.45 | 967.15 | 967.15 | 1.33% | 3,102,511 |
| Feb 4, 2026 | 935.00 | 970.90 | 920.35 | 954.45 | 954.45 | 2.40% | 4,230,654 |
| Feb 3, 2026 | 924.00 | 951.55 | 900.00 | 932.10 | 932.10 | 10.44% | 10,826,960 |
| Feb 2, 2026 | 814.20 | 847.90 | 807.00 | 843.95 | 843.95 | 4.60% | 3,922,655 |
| Feb 1, 2026 | 854.50 | 861.45 | 796.65 | 806.80 | 806.80 | -5.34% | 3,622,961 |
| Jan 30, 2026 | 854.90 | 864.80 | 842.70 | 852.30 | 852.30 | -0.76% | 2,887,230 |
| Jan 29, 2026 | 824.40 | 864.80 | 816.50 | 858.80 | 858.80 | 4.36% | 7,356,835 |
| Jan 28, 2026 | 809.00 | 825.70 | 795.00 | 822.90 | 822.90 | 2.98% | 4,377,377 |
| Jan 27, 2026 | 789.00 | 819.20 | 768.10 | 799.10 | 799.10 | 3.40% | 13,752,480 |
| Jan 23, 2026 | 909.00 | 909.00 | 765.00 | 772.80 | 772.80 | -14.54% | 22,973,220 |
| Jan 22, 2026 | 894.00 | 916.40 | 889.10 | 904.30 | 904.30 | 2.91% | 1,851,769 |
| Jan 21, 2026 | 885.50 | 892.60 | 868.00 | 878.70 | 878.70 | -0.51% | 2,259,912 |
| Jan 20, 2026 | 914.10 | 927.00 | 878.00 | 883.20 | 883.20 | -3.37% | 2,195,862 |
| Jan 19, 2026 | 928.00 | 936.00 | 911.50 | 914.00 | 914.00 | -1.73% | 1,203,147 |
| Jan 16, 2026 | 935.30 | 946.80 | 926.30 | 930.10 | 930.10 | -0.56% | 1,088,002 |
| Jan 14, 2026 | 935.50 | 945.00 | 932.10 | 935.30 | 935.30 | -0.15% | 774,904 |
| Jan 13, 2026 | 952.40 | 952.40 | 927.40 | 936.70 | 936.70 | -0.58% | 2,066,428 |
| Jan 12, 2026 | 947.80 | 949.10 | 921.20 | 942.20 | 942.20 | -0.41% | 2,143,293 |
| Jan 9, 2026 | 988.00 | 991.00 | 942.20 | 946.10 | 946.10 | -4.32% | 2,326,860 |
| Jan 8, 2026 | 1,024.10 | 1,024.10 | 982.90 | 988.80 | 988.80 | -2.98% | 1,993,966 |
| Jan 7, 2026 | 1,019.00 | 1,023.70 | 1,011.40 | 1,019.20 | 1,019.20 | -0.02% | 742,308 |
| Jan 6, 2026 | 1,031.00 | 1,034.80 | 1,012.80 | 1,019.40 | 1,019.40 | -1.08% | 891,487 |
| Jan 5, 2026 | 1,039.00 | 1,044.70 | 1,027.70 | 1,030.50 | 1,030.50 | -0.80% | 1,020,610 |
| Jan 2, 2026 | 1,029.00 | 1,043.50 | 1,026.40 | 1,038.80 | 1,038.80 | 1.26% | 1,544,713 |
| Jan 1, 2026 | 1,019.70 | 1,045.00 | 1,015.50 | 1,025.90 | 1,025.90 | 1.06% | 2,304,811 |
| Dec 31, 2025 | 1,013.00 | 1,018.80 | 1,009.20 | 1,015.10 | 1,015.10 | 0.79% | 637,693 |
| Dec 30, 2025 | 1,002.00 | 1,011.60 | 998.30 | 1,007.10 | 1,007.10 | 0.52% | 2,090,689 |
| Dec 29, 2025 | 1,018.10 | 1,019.80 | 1,000.00 | 1,001.90 | 1,001.90 | -1.59% | 830,063 |
| Dec 26, 2025 | 1,015.00 | 1,027.00 | 1,011.50 | 1,018.10 | 1,018.10 | 0.31% | 834,022 |
| Dec 24, 2025 | 1,018.00 | 1,024.30 | 1,012.20 | 1,015.00 | 1,015.00 | -0.19% | 835,848 |
| Dec 23, 2025 | 1,021.80 | 1,027.00 | 1,013.30 | 1,016.90 | 1,016.90 | -0.38% | 829,273 |
| Dec 22, 2025 | 1,022.00 | 1,028.80 | 1,018.30 | 1,020.80 | 1,020.80 | -0.01% | 954,953 |
| Dec 19, 2025 | 1,012.50 | 1,024.70 | 1,007.20 | 1,020.90 | 1,020.90 | 0.98% | 2,498,071 |
| Dec 18, 2025 | 1,016.60 | 1,022.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.95% | 1,150,470 |
| Dec 17, 2025 | 1,028.00 | 1,033.60 | 1,017.00 | 1,020.70 | 1,020.70 | -0.73% | 1,263,636 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,022.20 | 1,028.20 | 1,028.20 | -1.85% | 1,086,779 |
| Dec 15, 2025 | 1,044.70 | 1,058.70 | 1,038.90 | 1,047.60 | 1,047.60 | 0.71% | 2,027,683 |
| Dec 12, 2025 | 1,024.00 | 1,042.00 | 1,024.00 | 1,040.20 | 1,040.20 | 2.10% | 2,615,096 |
| Dec 11, 2025 | 995.00 | 1,026.40 | 975.00 | 1,018.80 | 1,018.80 | 2.93% | 5,927,384 |
| Dec 10, 2025 | 1,014.90 | 1,027.80 | 981.00 | 989.80 | 989.80 | -0.91% | 3,913,329 |
| Dec 9, 2025 | 993.90 | 1,010.50 | 980.60 | 998.90 | 998.90 | 0.51% | 2,593,247 |
| Dec 8, 2025 | 1,016.10 | 1,021.00 | 990.00 | 993.80 | 993.80 | -2.35% | 1,311,474 |
| Dec 5, 2025 | 1,013.10 | 1,022.50 | 1,005.10 | 1,017.70 | 1,017.70 | 0.42% | 1,190,798 |
| Dec 4, 2025 | 1,013.80 | 1,027.10 | 1,006.80 | 1,013.40 | 1,013.40 | 0.08% | 1,349,599 |
| Dec 3, 2025 | 1,024.00 | 1,027.30 | 1,004.20 | 1,012.60 | 1,012.60 | -0.98% | 1,508,973 |
| Dec 2, 2025 | 1,038.60 | 1,040.70 | 1,017.70 | 1,022.60 | 1,022.60 | -1.64% | 1,544,253 |