Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,025.85
+11.05 (1.09%)
At close: Jan 1, 2026
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,041.55 | 1,050.50 | 1,032.00 | 1,044.05 | 1,044.05 | 0.29% | 128,750 |
| Nov 10, 2025 | 1,061.90 | 1,088.10 | 1,036.20 | 1,041.05 | 1,041.05 | -1.80% | 232,995 |
| Nov 7, 2025 | 1,051.30 | 1,074.95 | 1,040.50 | 1,060.15 | 1,060.15 | -0.01% | 164,351 |
| Nov 6, 2025 | 1,090.35 | 1,097.40 | 1,047.50 | 1,060.25 | 1,060.25 | -2.36% | 152,511 |
| Nov 4, 2025 | 1,106.85 | 1,113.15 | 1,080.30 | 1,085.90 | 1,085.90 | -1.74% | 271,465 |
| Nov 3, 2025 | 1,139.00 | 1,166.60 | 1,097.85 | 1,105.10 | 1,105.10 | -3.15% | 601,374 |
| 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 |