Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 854.35
-4.65 (-0.54%)
At close: Mar 9, 2026
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 880.00 | 894.25 | 855.65 | 859.00 | 859.00 | -2.94% | 179,993 |
| Mar 5, 2026 | 893.05 | 893.05 | 864.50 | 885.05 | 885.05 | 1.39% | 225,435 |
| Mar 4, 2026 | 871.30 | 883.55 | 867.25 | 872.90 | 872.90 | -3.36% | 191,390 |
| Mar 2, 2026 | 894.00 | 927.05 | 880.25 | 903.25 | 903.25 | -4.74% | 563,765 |
| Feb 27, 2026 | 962.60 | 969.50 | 943.00 | 948.20 | 948.20 | -1.77% | 63,955 |
| Feb 26, 2026 | 962.05 | 973.70 | 956.45 | 965.30 | 965.30 | 0.09% | 108,491 |
| Feb 25, 2026 | 984.15 | 988.95 | 960.25 | 964.40 | 964.40 | -1.73% | 141,284 |
| Feb 24, 2026 | 965.90 | 987.80 | 956.25 | 981.35 | 981.35 | 1.10% | 164,301 |
| Feb 23, 2026 | 976.95 | 987.45 | 962.60 | 970.65 | 970.65 | 0.29% | 103,989 |
| Feb 20, 2026 | 975.40 | 980.50 | 964.80 | 967.80 | 967.80 | -0.89% | 124,401 |
| Feb 19, 2026 | 1,008.95 | 1,008.95 | 970.00 | 976.50 | 976.50 | -2.35% | 100,693 |
| Feb 18, 2026 | 1,018.00 | 1,025.00 | 987.50 | 999.95 | 999.95 | -1.61% | 171,640 |
| Feb 17, 2026 | 985.60 | 1,019.00 | 979.45 | 1,016.35 | 1,016.35 | 2.55% | 227,769 |
| Feb 16, 2026 | 946.85 | 998.80 | 936.70 | 991.05 | 991.05 | 4.26% | 478,504 |
| Feb 13, 2026 | 995.90 | 995.90 | 944.05 | 950.55 | 950.55 | -4.68% | 162,197 |
| Feb 12, 2026 | 994.40 | 999.20 | 980.00 | 997.20 | 997.20 | 0.26% | 68,364 |
| Feb 11, 2026 | 972.75 | 998.00 | 972.75 | 994.60 | 994.60 | 1.60% | 214,576 |
| Feb 10, 2026 | 983.10 | 987.15 | 953.15 | 978.90 | 978.90 | -0.39% | 258,751 |
| Feb 9, 2026 | 989.95 | 996.55 | 977.00 | 982.75 | 982.75 | 1.15% | 108,525 |
| Feb 6, 2026 | 967.55 | 974.60 | 954.25 | 971.55 | 971.55 | 0.41% | 259,421 |
| Feb 5, 2026 | 955.00 | 971.70 | 952.85 | 967.60 | 967.60 | 1.40% | 226,703 |
| Feb 4, 2026 | 937.40 | 970.95 | 920.80 | 954.20 | 954.20 | 2.35% | 541,943 |
| Feb 3, 2026 | 926.95 | 951.35 | 892.50 | 932.25 | 932.25 | 10.61% | 917,810 |
| Feb 2, 2026 | 811.20 | 848.00 | 806.00 | 842.80 | 842.80 | 4.64% | 225,002 |
| Feb 1, 2026 | 853.20 | 861.60 | 797.05 | 805.45 | 805.45 | -5.45% | 291,329 |
| Jan 30, 2026 | 854.05 | 864.85 | 842.30 | 851.85 | 851.85 | -0.85% | 298,669 |
| Jan 29, 2026 | 828.30 | 864.40 | 816.50 | 859.15 | 859.15 | 4.42% | 579,790 |
| Jan 28, 2026 | 809.95 | 825.25 | 795.00 | 822.80 | 822.80 | 3.01% | 346,047 |
| Jan 27, 2026 | 790.80 | 818.45 | 767.40 | 798.75 | 798.75 | 3.45% | 1,431,711 |
| Jan 23, 2026 | 906.55 | 906.60 | 767.00 | 772.10 | 772.10 | -14.63% | 1,950,322 |
| 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 |