Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 958.05
-8.85 (-0.92%)
At close: Aug 22, 2025
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 943.00 | 975.15 | 938.00 | 973.25 | 973.25 | 3.42% | 126,387 |
| Aug 18, 2025 | 933.75 | 955.40 | 926.70 | 941.10 | 941.10 | 2.61% | 169,480 |
| Aug 14, 2025 | 924.20 | 932.70 | 914.10 | 917.20 | 917.20 | -0.75% | 68,653 |
| Aug 13, 2025 | 931.05 | 938.00 | 920.00 | 924.10 | 924.10 | -0.74% | 155,041 |
| Aug 12, 2025 | 929.95 | 940.60 | 927.50 | 931.00 | 931.00 | 0.20% | 142,975 |
| Aug 11, 2025 | 914.05 | 932.95 | 908.10 | 929.15 | 929.15 | 1.65% | 280,122 |
| Aug 8, 2025 | 938.15 | 946.80 | 910.00 | 914.10 | 914.10 | -2.45% | 303,712 |
| Aug 7, 2025 | 946.05 | 956.45 | 903.55 | 937.10 | 937.10 | -2.17% | 489,383 |
| Aug 6, 2025 | 972.20 | 977.20 | 956.00 | 957.85 | 957.85 | -1.45% | 177,060 |
| Aug 5, 2025 | 990.40 | 996.40 | 965.60 | 971.90 | 971.90 | -1.86% | 165,827 |
| Aug 4, 2025 | 984.95 | 996.70 | 970.80 | 990.30 | 990.30 | 1.81% | 204,237 |
| Aug 1, 2025 | 988.00 | 1,007.50 | 968.50 | 972.70 | 972.70 | -1.20% | 135,054 |
| Jul 31, 2025 | 980.25 | 1,007.40 | 980.25 | 984.55 | 984.55 | -2.51% | 358,334 |
| Jul 30, 2025 | 1,020.00 | 1,024.00 | 1,007.25 | 1,009.95 | 1,009.95 | -0.51% | 122,372 |
| Jul 29, 2025 | 1,010.00 | 1,023.30 | 994.45 | 1,015.10 | 1,015.10 | 1.05% | 453,194 |
| Jul 28, 2025 | 980.00 | 1,013.65 | 979.35 | 1,004.55 | 1,004.55 | 2.93% | 581,082 |
| Jul 25, 2025 | 1,018.95 | 1,020.75 | 972.75 | 975.95 | 975.95 | -4.39% | 417,067 |
| Jul 24, 2025 | 1,033.90 | 1,038.20 | 1,017.85 | 1,020.75 | 1,020.75 | -1.26% | 95,901 |
| Jul 23, 2025 | 1,016.65 | 1,038.00 | 1,016.65 | 1,033.75 | 1,033.75 | 2.04% | 98,851 |
| Jul 22, 2025 | 1,036.60 | 1,042.50 | 1,007.00 | 1,013.05 | 1,013.05 | -2.27% | 101,498 |
| Jul 21, 2025 | 1,030.35 | 1,041.50 | 1,024.15 | 1,036.55 | 1,036.55 | 0.60% | 165,004 |
| Jul 18, 2025 | 1,042.00 | 1,050.25 | 1,025.00 | 1,030.35 | 1,030.35 | -1.83% | 136,146 |
| Jul 17, 2025 | 1,040.95 | 1,054.50 | 1,033.30 | 1,049.60 | 1,049.60 | 1.06% | 357,437 |
| Jul 16, 2025 | 1,034.95 | 1,049.45 | 1,033.25 | 1,038.60 | 1,038.60 | 0.63% | 158,609 |
| Jul 15, 2025 | 1,029.85 | 1,041.55 | 1,026.35 | 1,032.05 | 1,032.05 | 0.61% | 176,252 |
| Jul 14, 2025 | 998.80 | 1,035.50 | 994.40 | 1,025.75 | 1,025.75 | 3.13% | 319,611 |
| Jul 11, 2025 | 1,000.55 | 1,011.00 | 985.30 | 994.60 | 994.60 | -0.10% | 123,836 |
| Jul 10, 2025 | 996.05 | 1,007.70 | 992.35 | 995.60 | 995.60 | 0.01% | 179,756 |
| Jul 9, 2025 | 995.25 | 1,010.75 | 992.55 | 995.55 | 995.55 | 0.35% | 229,616 |
| Jul 8, 2025 | 986.40 | 1,004.90 | 981.40 | 992.10 | 992.10 | 0.09% | 235,467 |
| Jul 7, 2025 | 997.30 | 998.75 | 988.80 | 991.20 | 991.20 | -0.60% | 166,804 |
| Jul 4, 2025 | 1,013.90 | 1,013.90 | 990.30 | 997.20 | 997.20 | -1.11% | 142,211 |
| Jul 3, 2025 | 1,023.40 | 1,023.40 | 1,005.00 | 1,008.40 | 1,008.40 | -1.05% | 202,226 |
| Jul 2, 2025 | 1,016.20 | 1,032.00 | 1,012.40 | 1,019.15 | 1,019.15 | 0.34% | 192,497 |
| Jul 1, 2025 | 1,031.55 | 1,038.00 | 1,006.75 | 1,015.70 | 1,015.70 | -0.97% | 317,457 |
| Jun 30, 2025 | 1,020.45 | 1,034.00 | 1,015.00 | 1,025.65 | 1,025.65 | 0.97% | 212,446 |
| Jun 27, 2025 | 997.95 | 1,046.90 | 993.25 | 1,015.75 | 1,015.75 | 2.38% | 879,791 |
| Jun 26, 2025 | 982.35 | 993.50 | 975.80 | 992.15 | 992.15 | 1.15% | 159,307 |
| Jun 25, 2025 | 989.10 | 997.00 | 978.80 | 980.90 | 980.90 | -0.67% | 220,591 |
| Jun 24, 2025 | 983.45 | 1,001.95 | 975.00 | 987.50 | 987.50 | 2.82% | 278,509 |
| Jun 23, 2025 | 931.95 | 964.80 | 931.95 | 960.40 | 960.40 | 1.27% | 278,100 |
| Jun 20, 2025 | 938.00 | 957.00 | 936.90 | 948.35 | 948.35 | 1.51% | 219,181 |
| Jun 19, 2025 | 970.20 | 972.70 | 929.00 | 934.25 | 934.25 | -3.56% | 163,444 |
| Jun 18, 2025 | 977.40 | 985.20 | 963.50 | 968.75 | 968.75 | -0.89% | 109,405 |
| Jun 17, 2025 | 994.00 | 997.80 | 975.20 | 977.40 | 977.40 | -1.47% | 103,370 |