Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,150.40
-4.20 (-0.36%)
At close: Apr 21, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,152.70 | 1,183.80 | 1,142.55 | 1,150.40 | 1,150.40 | -0.36% | 324,190 |
| Apr 20, 2026 | 1,126.45 | 1,195.00 | 1,120.90 | 1,154.60 | 1,154.60 | 2.47% | 526,865 |
| Apr 17, 2026 | 1,146.00 | 1,146.00 | 1,105.05 | 1,126.80 | 1,126.80 | 0.74% | 367,099 |
| Apr 16, 2026 | 1,104.90 | 1,126.05 | 1,098.15 | 1,118.55 | 1,118.55 | 2.07% | 167,958 |
| Apr 15, 2026 | 1,106.95 | 1,124.75 | 1,092.65 | 1,095.85 | 1,095.85 | 0.99% | 326,439 |
| Apr 13, 2026 | 1,055.25 | 1,096.00 | 1,042.10 | 1,085.15 | 1,085.15 | -0.01% | 433,740 |
| Apr 10, 2026 | 1,041.85 | 1,087.60 | 1,040.55 | 1,085.30 | 1,085.30 | 3.90% | 581,080 |
| Apr 9, 2026 | 1,030.75 | 1,047.00 | 1,021.60 | 1,044.55 | 1,044.55 | 1.44% | 2,519,624 |
| Apr 8, 2026 | 976.70 | 1,046.00 | 968.00 | 1,029.75 | 1,029.75 | 11.38% | 919,700 |
| Apr 7, 2026 | 923.35 | 935.00 | 910.25 | 924.50 | 924.50 | 0.38% | 232,941 |
| Apr 6, 2026 | 855.30 | 926.15 | 855.30 | 921.00 | 921.00 | 7.73% | 7,563,643 |
| Apr 2, 2026 | 842.35 | 862.90 | 815.00 | 854.95 | 854.95 | 0.38% | 175,801 |
| Apr 1, 2026 | 836.60 | 854.95 | 827.35 | 851.75 | 851.75 | 5.57% | 134,921 |
| Mar 30, 2026 | 830.00 | 838.55 | 802.00 | 806.80 | 806.80 | -3.08% | 190,693 |
| Mar 27, 2026 | 850.05 | 850.10 | 826.25 | 832.45 | 832.45 | -2.50% | 294,028 |
| Mar 25, 2026 | 844.95 | 868.60 | 843.50 | 853.80 | 853.80 | 1.73% | 117,711 |
| Mar 24, 2026 | 837.10 | 841.95 | 801.75 | 839.30 | 839.30 | 2.76% | 969,056 |
| Mar 23, 2026 | 857.60 | 863.35 | 810.70 | 816.75 | 816.75 | -5.40% | 270,183 |
| Mar 20, 2026 | 868.80 | 886.95 | 860.05 | 863.35 | 863.35 | 1.04% | 99,160 |
| Mar 19, 2026 | 874.75 | 881.60 | 850.65 | 854.50 | 854.50 | -4.07% | 116,944 |
| Mar 18, 2026 | 870.35 | 903.50 | 870.35 | 890.80 | 890.80 | 2.51% | 250,345 |
| Mar 17, 2026 | 877.10 | 877.10 | 848.10 | 868.95 | 868.95 | 0.24% | 92,956 |
| Mar 16, 2026 | 853.95 | 873.40 | 853.10 | 866.90 | 866.90 | 0.71% | 111,257 |
| Mar 13, 2026 | 866.00 | 878.00 | 844.15 | 860.75 | 860.75 | -0.60% | 164,154 |
| Mar 12, 2026 | 847.10 | 881.55 | 837.65 | 865.95 | 865.95 | 1.90% | 290,680 |
| Mar 11, 2026 | 870.30 | 878.00 | 847.00 | 849.80 | 849.80 | -0.74% | 635,764 |
| Mar 10, 2026 | 874.00 | 880.00 | 843.95 | 856.10 | 856.10 | 0.20% | 170,282 |
| Mar 9, 2026 | 840.05 | 858.65 | 825.75 | 854.35 | 854.35 | -0.54% | 252,224 |
| 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 |