Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 879.60
-3.70 (-0.42%)
At close: Jan 21, 2026
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 892.35 | 916.30 | 891.10 | 904.40 | 904.40 | 2.82% | 268,722 |
| Jan 21, 2026 | 883.55 | 892.75 | 867.10 | 879.60 | 879.60 | -0.42% | 1,789,671 |
| Jan 20, 2026 | 916.75 | 926.45 | 879.70 | 883.30 | 883.30 | -3.27% | 134,101 |
| Jan 19, 2026 | 927.05 | 935.45 | 911.35 | 913.20 | 913.20 | -1.80% | 108,734 |
| Jan 16, 2026 | 932.10 | 946.80 | 926.55 | 929.95 | 929.95 | -0.58% | 146,260 |
| Jan 14, 2026 | 935.00 | 944.90 | 931.65 | 935.40 | 935.40 | -0.18% | 85,937 |
| Jan 13, 2026 | 950.10 | 952.00 | 927.35 | 937.10 | 937.10 | -0.66% | 199,123 |
| Jan 12, 2026 | 946.75 | 949.50 | 921.00 | 943.30 | 943.30 | -0.36% | 247,954 |
| Jan 9, 2026 | 988.75 | 990.35 | 942.80 | 946.70 | 946.70 | -4.26% | 254,628 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 983.00 | 988.80 | 988.80 | -2.97% | 110,104 |
| Jan 7, 2026 | 1,018.65 | 1,023.45 | 1,012.00 | 1,019.05 | 1,019.05 | 0.04% | 39,253 |
| Jan 6, 2026 | 1,028.65 | 1,034.25 | 1,012.90 | 1,018.65 | 1,018.65 | -1.15% | 123,175 |
| Jan 5, 2026 | 1,035.60 | 1,044.25 | 1,027.50 | 1,030.55 | 1,030.55 | -0.79% | 138,855 |
| Jan 2, 2026 | 1,030.00 | 1,043.00 | 1,026.35 | 1,038.80 | 1,038.80 | 1.26% | 59,955 |
| Jan 1, 2026 | 1,016.80 | 1,045.00 | 1,015.55 | 1,025.85 | 1,025.85 | 1.09% | 134,722 |
| Dec 31, 2025 | 1,011.60 | 1,018.50 | 1,009.80 | 1,014.80 | 1,014.80 | 0.73% | 107,878 |
| Dec 30, 2025 | 1,002.65 | 1,010.90 | 997.95 | 1,007.40 | 1,007.40 | 0.47% | 131,625 |
| Dec 29, 2025 | 1,017.90 | 1,019.50 | 1,000.35 | 1,002.65 | 1,002.65 | -1.50% | 63,561 |
| Dec 26, 2025 | 1,012.10 | 1,026.55 | 1,012.10 | 1,017.90 | 1,017.90 | 0.32% | 73,411 |
| Dec 24, 2025 | 1,016.95 | 1,024.30 | 1,012.00 | 1,014.70 | 1,014.70 | -0.22% | 99,571 |
| Dec 23, 2025 | 1,020.85 | 1,027.00 | 1,013.25 | 1,016.95 | 1,016.95 | -0.38% | 87,511 |
| Dec 22, 2025 | 1,018.20 | 1,028.50 | 1,018.20 | 1,020.85 | 1,020.85 | -0.06% | 92,462 |
| Dec 19, 2025 | 1,011.55 | 1,024.65 | 1,007.50 | 1,021.50 | 1,021.50 | 1.02% | 127,126 |
| Dec 18, 2025 | 1,018.00 | 1,022.65 | 1,005.05 | 1,011.20 | 1,011.20 | -0.98% | 102,099 |
| Dec 17, 2025 | 1,028.30 | 1,033.65 | 1,017.15 | 1,021.25 | 1,021.25 | -0.69% | 119,394 |
| Dec 16, 2025 | 1,048.90 | 1,048.90 | 1,023.10 | 1,028.30 | 1,028.30 | -1.80% | 52,836 |
| Dec 15, 2025 | 1,048.80 | 1,058.10 | 1,037.80 | 1,047.20 | 1,047.20 | 0.70% | 144,646 |
| Dec 12, 2025 | 1,025.00 | 1,041.70 | 1,023.95 | 1,039.95 | 1,039.95 | 2.08% | 234,917 |
| Dec 11, 2025 | 995.30 | 1,025.85 | 975.10 | 1,018.80 | 1,018.80 | 2.89% | 941,403 |
| Dec 10, 2025 | 1,010.35 | 1,027.70 | 982.00 | 990.15 | 990.15 | -0.94% | 256,825 |
| Dec 9, 2025 | 990.10 | 1,011.00 | 980.20 | 999.55 | 999.55 | 0.48% | 250,931 |
| Dec 8, 2025 | 1,027.60 | 1,027.60 | 991.00 | 994.80 | 994.80 | -2.13% | 132,396 |
| Dec 5, 2025 | 1,015.00 | 1,021.90 | 1,005.25 | 1,016.40 | 1,016.40 | 0.31% | 129,526 |
| Dec 4, 2025 | 1,010.90 | 1,026.35 | 1,006.75 | 1,013.30 | 1,013.30 | 0.24% | 267,433 |
| Dec 3, 2025 | 1,022.05 | 1,028.60 | 1,004.65 | 1,010.90 | 1,010.90 | -1.15% | 352,388 |
| Dec 2, 2025 | 1,035.15 | 1,040.00 | 1,018.00 | 1,022.65 | 1,022.65 | -1.58% | 248,839 |
| Dec 1, 2025 | 1,048.00 | 1,052.15 | 1,012.60 | 1,039.10 | 1,039.10 | -0.90% | 418,936 |
| Nov 28, 2025 | 1,031.40 | 1,052.20 | 1,024.90 | 1,048.55 | 1,048.55 | 1.66% | 147,750 |
| Nov 27, 2025 | 1,035.90 | 1,040.25 | 1,018.65 | 1,031.40 | 1,031.40 | -0.33% | 128,882 |
| Nov 26, 2025 | 1,015.00 | 1,036.70 | 1,012.20 | 1,034.85 | 1,034.85 | 2.25% | 157,365 |
| Nov 25, 2025 | 1,016.85 | 1,022.15 | 1,000.50 | 1,012.10 | 1,012.10 | 0.25% | 161,997 |
| Nov 24, 2025 | 1,035.05 | 1,035.50 | 1,006.50 | 1,009.55 | 1,009.55 | -1.96% | 106,486 |
| Nov 21, 2025 | 1,059.30 | 1,062.60 | 1,025.35 | 1,029.75 | 1,029.75 | -2.79% | 86,448 |
| Nov 20, 2025 | 1,071.45 | 1,085.50 | 1,056.30 | 1,059.30 | 1,059.30 | -0.96% | 91,198 |
| Nov 19, 2025 | 1,078.65 | 1,084.60 | 1,052.10 | 1,069.60 | 1,069.60 | -0.72% | 121,566 |
| Nov 18, 2025 | 1,090.15 | 1,096.85 | 1,075.15 | 1,077.35 | 1,077.35 | -1.09% | 178,600 |
| Nov 17, 2025 | 1,071.00 | 1,092.00 | 1,066.60 | 1,089.25 | 1,089.25 | 1.96% | 140,352 |
| Nov 14, 2025 | 1,077.55 | 1,104.80 | 1,060.05 | 1,068.35 | 1,068.35 | -0.76% | 295,607 |
| Nov 13, 2025 | 1,078.05 | 1,088.00 | 1,063.80 | 1,076.55 | 1,076.55 | 0.45% | 327,415 |
| Nov 12, 2025 | 1,046.15 | 1,094.25 | 1,046.15 | 1,071.70 | 1,071.70 | 2.65% | 274,363 |