Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,016.40
+3.10 (0.31%)
At close: Dec 5, 2025
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |