Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,105.10
-35.95 (-3.15%)
At close: Nov 3, 2025
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,145.00 | 1,159.00 | 1,125.05 | 1,141.05 | 1,141.05 | 0.17% | 597,390 |
| Oct 30, 2025 | 1,108.15 | 1,151.35 | 1,088.20 | 1,139.10 | 1,139.10 | 2.34% | 1,608,542 |
| Oct 29, 2025 | 1,029.95 | 1,145.00 | 1,012.30 | 1,113.05 | 1,113.05 | 10.80% | 4,066,214 |
| Oct 28, 2025 | 1,023.95 | 1,023.95 | 999.00 | 1,004.55 | 1,004.55 | -1.21% | 96,388 |
| Oct 27, 2025 | 1,029.05 | 1,029.05 | 1,014.65 | 1,016.85 | 1,016.85 | -1.21% | 113,477 |
| Oct 24, 2025 | 1,048.25 | 1,049.05 | 1,025.00 | 1,029.30 | 1,029.30 | -1.53% | 191,449 |
| Oct 23, 2025 | 1,042.05 | 1,061.65 | 1,041.25 | 1,045.30 | 1,045.30 | 0.49% | 304,628 |
| Oct 21, 2025 | 1,047.95 | 1,047.95 | 1,037.00 | 1,040.20 | 1,040.20 | 0.63% | 47,288 |
| Oct 20, 2025 | 1,049.45 | 1,049.45 | 1,028.50 | 1,033.70 | 1,033.70 | -0.27% | 112,471 |
| Oct 17, 2025 | 1,059.80 | 1,061.75 | 1,035.00 | 1,036.55 | 1,036.55 | -2.21% | 112,261 |
| Oct 16, 2025 | 1,054.10 | 1,067.00 | 1,053.05 | 1,060.00 | 1,060.00 | 1.52% | 209,084 |
| Oct 15, 2025 | 1,037.20 | 1,051.95 | 1,034.05 | 1,044.10 | 1,044.10 | 0.76% | 140,543 |
| Oct 14, 2025 | 1,051.30 | 1,054.75 | 1,024.00 | 1,036.25 | 1,036.25 | -1.43% | 180,614 |
| Oct 13, 2025 | 1,058.75 | 1,061.15 | 1,043.50 | 1,051.30 | 1,051.30 | -1.20% | 96,247 |
| Oct 10, 2025 | 1,052.00 | 1,071.80 | 1,049.05 | 1,064.10 | 1,064.10 | 1.23% | 94,043 |
| Oct 9, 2025 | 1,045.40 | 1,056.00 | 1,042.50 | 1,051.15 | 1,051.15 | 0.55% | 134,305 |
| Oct 8, 2025 | 1,068.30 | 1,068.30 | 1,032.55 | 1,045.40 | 1,045.40 | -1.41% | 133,758 |
| Oct 7, 2025 | 1,062.80 | 1,089.45 | 1,057.50 | 1,060.30 | 1,060.30 | 0.09% | 243,237 |
| Oct 6, 2025 | 1,070.30 | 1,075.35 | 1,055.80 | 1,059.30 | 1,059.30 | -1.01% | 100,787 |
| Oct 3, 2025 | 1,073.95 | 1,078.85 | 1,054.10 | 1,070.10 | 1,070.10 | 0.51% | 363,939 |
| Oct 1, 2025 | 1,030.35 | 1,069.25 | 1,027.20 | 1,064.70 | 1,064.70 | 3.69% | 284,245 |
| Sep 30, 2025 | 1,036.40 | 1,043.10 | 1,010.50 | 1,026.80 | 1,026.80 | -0.86% | 357,529 |
| Sep 29, 2025 | 1,056.80 | 1,063.20 | 1,027.50 | 1,035.70 | 1,035.70 | -1.02% | 175,631 |
| Sep 26, 2025 | 1,079.40 | 1,086.25 | 1,040.40 | 1,046.35 | 1,046.35 | -3.06% | 370,181 |
| Sep 25, 2025 | 1,097.75 | 1,115.25 | 1,076.05 | 1,079.35 | 1,079.35 | -1.38% | 426,728 |
| Sep 24, 2025 | 1,131.15 | 1,141.25 | 1,091.35 | 1,094.40 | 1,094.40 | -3.25% | 676,820 |
| Sep 23, 2025 | 1,162.35 | 1,179.20 | 1,121.00 | 1,131.20 | 1,131.20 | -1.83% | 2,166,617 |
| Sep 22, 2025 | 1,040.00 | 1,177.00 | 1,036.40 | 1,152.30 | 1,152.30 | 11.75% | 4,522,736 |
| Sep 19, 2025 | 1,030.00 | 1,070.50 | 1,002.80 | 1,031.10 | 1,031.10 | 5.33% | 1,953,352 |
| Sep 18, 2025 | 982.00 | 993.00 | 973.35 | 978.90 | 978.90 | -0.08% | 171,425 |
| Sep 17, 2025 | 990.20 | 992.70 | 977.00 | 979.70 | 979.70 | -0.78% | 88,919 |
| Sep 16, 2025 | 990.30 | 998.55 | 983.85 | 987.45 | 987.45 | 0.05% | 173,936 |
| Sep 15, 2025 | 986.90 | 993.70 | 983.85 | 987.00 | 987.00 | 0.55% | 107,818 |
| Sep 12, 2025 | 981.00 | 986.40 | 975.20 | 981.60 | 981.60 | 0.53% | 344,229 |
| Sep 11, 2025 | 964.00 | 1,004.75 | 960.85 | 976.45 | 976.45 | 1.38% | 210,032 |
| Sep 10, 2025 | 947.00 | 973.10 | 947.00 | 963.20 | 963.20 | 2.08% | 133,437 |
| Sep 9, 2025 | 940.20 | 947.70 | 936.15 | 943.60 | 943.60 | 0.72% | 51,161 |
| Sep 8, 2025 | 935.00 | 944.55 | 932.05 | 936.85 | 936.85 | 0.82% | 69,324 |
| Sep 5, 2025 | 936.85 | 936.85 | 916.55 | 929.20 | 929.20 | -0.01% | 116,661 |
| Sep 4, 2025 | 944.00 | 954.20 | 927.60 | 929.30 | 929.30 | -0.72% | 137,801 |
| Sep 3, 2025 | 933.00 | 939.60 | 931.30 | 936.00 | 936.00 | 0.19% | 98,660 |
| Sep 2, 2025 | 933.05 | 943.80 | 928.90 | 934.25 | 934.25 | 0.25% | 144,985 |
| Sep 1, 2025 | 918.30 | 933.45 | 918.30 | 931.90 | 931.90 | 2.05% | 67,293 |
| Aug 29, 2025 | 924.10 | 926.80 | 908.80 | 913.20 | 913.20 | -0.86% | 77,558 |
| Aug 28, 2025 | 920.20 | 935.00 | 917.30 | 921.10 | 921.10 | -1.10% | 175,590 |
| Aug 26, 2025 | 964.30 | 965.90 | 925.50 | 931.30 | 931.30 | -3.42% | 194,281 |
| Aug 25, 2025 | 959.00 | 972.00 | 958.75 | 964.30 | 964.30 | 0.65% | 101,305 |
| Aug 22, 2025 | 966.90 | 970.00 | 953.00 | 958.05 | 958.05 | -0.92% | 128,188 |
| Aug 21, 2025 | 979.95 | 983.50 | 963.80 | 966.90 | 966.90 | -0.92% | 59,542 |
| Aug 20, 2025 | 973.20 | 983.55 | 968.05 | 975.85 | 975.85 | 0.27% | 140,325 |