Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,316.00
+17.95 (1.38%)
At close: Aug 21, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,303.65 | 1,324.45 | 1,303.65 | 1,316.00 | 1,316.00 | 1.38% | 56,836 |
| Aug 20, 2026 | 1,294.00 | 1,310.20 | 1,294.00 | 1,298.05 | 1,298.05 | 0.62% | 45,110 |
| Aug 19, 2026 | 1,312.00 | 1,312.70 | 1,281.80 | 1,290.00 | 1,290.00 | -1.45% | 151,234 |
| Aug 18, 2026 | 1,337.35 | 1,337.35 | 1,309.00 | 1,309.00 | 1,309.00 | -1.21% | 60,125 |
| Aug 17, 2026 | 1,354.55 | 1,354.55 | 1,323.20 | 1,325.00 | 1,325.00 | -1.49% | 65,807 |
| Aug 14, 2026 | 1,321.30 | 1,345.40 | 1,316.00 | 1,345.00 | 1,345.00 | 2.13% | 61,965 |
| Aug 13, 2026 | 1,326.40 | 1,352.35 | 1,314.90 | 1,317.00 | 1,317.00 | -1.27% | 144,751 |
| Aug 12, 2026 | 1,372.00 | 1,372.05 | 1,315.85 | 1,334.00 | 1,334.00 | -1.90% | 176,982 |
| Aug 11, 2026 | 1,411.05 | 1,416.90 | 1,355.00 | 1,359.80 | 1,359.80 | -0.74% | 227,893 |
| Aug 10, 2026 | 1,383.50 | 1,383.50 | 1,356.75 | 1,370.00 | 1,370.00 | - | 65,319 |
| Aug 7, 2026 | 1,372.00 | 1,389.50 | 1,366.00 | 1,370.00 | 1,370.00 | -0.25% | 69,189 |
| Aug 6, 2026 | 1,384.80 | 1,384.85 | 1,370.00 | 1,373.50 | 1,373.50 | -0.47% | 77,447 |
| Aug 5, 2026 | 1,399.00 | 1,405.40 | 1,370.10 | 1,380.00 | 1,380.00 | -0.36% | 134,970 |
| Aug 4, 2026 | 1,400.00 | 1,416.40 | 1,382.85 | 1,385.00 | 1,385.00 | -0.63% | 106,470 |
| Aug 3, 2026 | 1,389.00 | 1,427.45 | 1,388.80 | 1,393.80 | 1,393.80 | 0.79% | 123,493 |
| Jul 31, 2026 | 1,360.60 | 1,397.00 | 1,353.35 | 1,382.90 | 1,382.90 | 1.78% | 145,686 |
| Jul 30, 2026 | 1,373.40 | 1,373.40 | 1,350.10 | 1,358.70 | 1,358.70 | -1.07% | 1,956,267 |
| Jul 29, 2026 | 1,389.95 | 1,390.45 | 1,355.00 | 1,373.40 | 1,373.40 | -0.29% | 111,712 |
| Jul 28, 2026 | 1,395.10 | 1,404.95 | 1,363.50 | 1,377.35 | 1,377.35 | -1.61% | 154,906 |
| Jul 27, 2026 | 1,405.25 | 1,416.75 | 1,390.20 | 1,399.95 | 1,399.95 | 0.41% | 109,806 |
| Jul 24, 2026 | 1,359.95 | 1,404.40 | 1,352.15 | 1,394.25 | 1,394.25 | 1.03% | 353,176 |
| Jul 23, 2026 | 1,471.90 | 1,471.90 | 1,372.70 | 1,380.05 | 1,380.05 | -6.30% | 662,652 |
| Jul 22, 2026 | 1,542.35 | 1,545.85 | 1,466.00 | 1,472.85 | 1,472.85 | -4.48% | 220,220 |
| Jul 21, 2026 | 1,530.00 | 1,558.40 | 1,525.25 | 1,541.85 | 1,541.85 | 0.76% | 210,311 |
| Jul 20, 2026 | 1,524.95 | 1,539.45 | 1,498.00 | 1,530.20 | 1,530.20 | 1.05% | 167,981 |
| Jul 17, 2026 | 1,537.05 | 1,557.40 | 1,508.05 | 1,514.25 | 1,514.25 | -1.96% | 191,233 |
| Jul 16, 2026 | 1,560.00 | 1,585.00 | 1,541.00 | 1,544.45 | 1,544.45 | -0.73% | 173,837 |
| Jul 15, 2026 | 1,608.95 | 1,611.35 | 1,547.20 | 1,555.75 | 1,555.75 | -3.03% | 199,975 |
| Jul 14, 2026 | 1,547.80 | 1,631.35 | 1,533.00 | 1,604.40 | 1,604.40 | 3.88% | 415,560 |
| Jul 13, 2026 | 1,524.95 | 1,575.05 | 1,522.40 | 1,544.50 | 1,544.50 | 0.53% | 262,667 |
| Jul 10, 2026 | 1,495.40 | 1,546.00 | 1,495.40 | 1,536.30 | 1,536.30 | 3.33% | 263,570 |
| Jul 9, 2026 | 1,515.95 | 1,536.50 | 1,481.50 | 1,486.80 | 1,486.80 | -1.19% | 199,426 |
| Jul 8, 2026 | 1,529.05 | 1,557.00 | 1,494.00 | 1,504.65 | 1,504.65 | -0.92% | 205,284 |
| Jul 7, 2026 | 1,551.00 | 1,561.75 | 1,512.50 | 1,518.65 | 1,518.65 | -1.94% | 137,441 |
| Jul 6, 2026 | 1,562.20 | 1,588.80 | 1,544.00 | 1,548.70 | 1,548.70 | -0.51% | 294,259 |
| Jul 3, 2026 | 1,555.60 | 1,567.65 | 1,518.65 | 1,556.65 | 1,556.65 | 0.09% | 275,620 |
| Jul 2, 2026 | 1,538.70 | 1,563.00 | 1,510.65 | 1,555.30 | 1,555.30 | 1.34% | 249,076 |
| Jul 1, 2026 | 1,488.85 | 1,545.75 | 1,482.65 | 1,534.75 | 1,534.75 | 2.86% | 231,231 |
| Jun 30, 2026 | 1,502.80 | 1,509.00 | 1,484.00 | 1,492.05 | 1,492.05 | -0.57% | 138,369 |
| Jun 29, 2026 | 1,500.10 | 1,515.00 | 1,470.00 | 1,500.65 | 1,500.65 | -1.70% | 373,614 |
| Jun 25, 2026 | 1,532.00 | 1,550.40 | 1,520.25 | 1,526.60 | 1,526.60 | 0.08% | 275,043 |
| Jun 24, 2026 | 1,510.00 | 1,532.60 | 1,493.00 | 1,525.45 | 1,525.45 | 0.91% | 245,440 |
| Jun 23, 2026 | 1,562.25 | 1,562.25 | 1,488.00 | 1,511.70 | 1,511.70 | -2.35% | 261,942 |
| Jun 22, 2026 | 1,519.40 | 1,555.00 | 1,491.00 | 1,548.05 | 1,548.05 | 3.12% | 166,471 |
| Jun 19, 2026 | 1,509.95 | 1,526.15 | 1,492.80 | 1,501.25 | 1,501.25 | -0.36% | 194,456 |
| Jun 18, 2026 | 1,466.55 | 1,520.00 | 1,465.10 | 1,506.70 | 1,506.70 | 2.76% | 308,587 |
| Jun 17, 2026 | 1,485.55 | 1,486.00 | 1,455.75 | 1,466.25 | 1,466.25 | -1.02% | 151,512 |
| Jun 16, 2026 | 1,488.15 | 1,495.15 | 1,472.50 | 1,481.35 | 1,481.35 | -0.11% | 212,762 |
| Jun 15, 2026 | 1,514.65 | 1,514.65 | 1,478.50 | 1,482.95 | 1,482.95 | -0.14% | 218,079 |
| Jun 12, 2026 | 1,483.15 | 1,493.45 | 1,456.00 | 1,485.10 | 1,485.10 | 2.13% | 217,662 |