Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,341.00
+30.40 (2.32%)
At close: Oct 7, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,314.10 | 1,378.75 | 1,311.95 | 1,341.00 | 1,341.00 | 2.32% | 310,323 |
| Oct 6, 2026 | 1,288.90 | 1,328.50 | 1,281.00 | 1,310.60 | 1,310.60 | 2.41% | 91,183 |
| Oct 5, 2026 | 1,291.00 | 1,302.60 | 1,267.00 | 1,279.80 | 1,279.80 | -0.64% | 97,868 |
| Oct 1, 2026 | 1,276.95 | 1,297.00 | 1,261.00 | 1,288.00 | 1,288.00 | 0.86% | 79,510 |
| Sep 30, 2026 | 1,255.55 | 1,284.45 | 1,250.05 | 1,277.00 | 1,277.00 | 1.67% | 48,272 |
| Sep 29, 2026 | 1,235.00 | 1,257.20 | 1,224.00 | 1,256.00 | 1,256.00 | 1.47% | 98,416 |
| Sep 28, 2026 | 1,294.95 | 1,294.95 | 1,225.65 | 1,237.75 | 1,237.75 | -4.27% | 111,672 |
| Sep 25, 2026 | 1,280.20 | 1,299.00 | 1,271.00 | 1,293.00 | 1,293.00 | 1.02% | 34,837 |
| Sep 24, 2026 | 1,296.50 | 1,309.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.31% | 51,322 |
| Sep 23, 2026 | 1,320.50 | 1,321.00 | 1,290.40 | 1,297.00 | 1,297.00 | -0.51% | 42,481 |
| Sep 22, 2026 | 1,307.80 | 1,316.85 | 1,300.10 | 1,303.60 | 1,303.60 | -0.03% | 53,932 |
| Sep 21, 2026 | 1,333.95 | 1,333.95 | 1,301.35 | 1,304.00 | 1,304.00 | -0.74% | 55,898 |
| Sep 18, 2026 | 1,274.95 | 1,338.05 | 1,273.60 | 1,313.70 | 1,313.70 | 3.75% | 141,765 |
| Sep 17, 2026 | 1,269.60 | 1,277.95 | 1,256.85 | 1,266.25 | 1,266.25 | -0.26% | 34,744 |
| Sep 16, 2026 | 1,253.60 | 1,276.35 | 1,246.70 | 1,269.60 | 1,269.60 | 0.20% | 69,885 |
| Sep 15, 2026 | 1,281.00 | 1,294.00 | 1,249.00 | 1,267.05 | 1,267.05 | -1.17% | 77,920 |
| Sep 11, 2026 | 1,295.45 | 1,301.95 | 1,273.05 | 1,282.00 | 1,282.00 | -1.99% | 82,656 |
| Sep 10, 2026 | 1,323.95 | 1,323.95 | 1,293.50 | 1,308.00 | 1,308.00 | -0.47% | 40,943 |
| Sep 9, 2026 | 1,291.00 | 1,339.50 | 1,289.25 | 1,314.20 | 1,314.20 | 1.93% | 177,139 |
| Sep 8, 2026 | 1,289.00 | 1,300.90 | 1,276.00 | 1,289.30 | 1,289.30 | 0.03% | 71,003 |
| Sep 7, 2026 | 1,305.05 | 1,309.40 | 1,285.05 | 1,288.95 | 1,288.95 | -0.85% | 40,355 |
| Sep 4, 2026 | 1,285.05 | 1,303.50 | 1,278.45 | 1,300.00 | 1,300.00 | 1.17% | 73,224 |
| Sep 3, 2026 | 1,302.15 | 1,310.00 | 1,280.00 | 1,284.95 | 1,284.95 | -0.70% | 75,166 |
| Sep 2, 2026 | 1,250.00 | 1,300.00 | 1,237.45 | 1,294.00 | 1,294.00 | 2.70% | 171,978 |
| Sep 1, 2026 | 1,218.40 | 1,271.10 | 1,218.40 | 1,260.00 | 1,260.00 | 3.45% | 350,307 |
| Aug 31, 2026 | 1,308.65 | 1,308.70 | 1,217.95 | 1,217.95 | 1,217.95 | -6.93% | 98,987 |
| Aug 28, 2026 | 1,320.00 | 1,321.00 | 1,303.80 | 1,308.70 | 1,308.70 | -0.86% | 57,535 |
| Aug 27, 2026 | 1,305.05 | 1,325.60 | 1,302.55 | 1,320.00 | 1,320.00 | 1.15% | 99,890 |
| Aug 26, 2026 | 1,332.75 | 1,345.00 | 1,304.10 | 1,305.00 | 1,305.00 | -1.44% | 86,495 |
| Aug 25, 2026 | 1,299.00 | 1,327.55 | 1,294.85 | 1,324.00 | 1,324.00 | 1.53% | 87,002 |
| Aug 24, 2026 | 1,311.50 | 1,320.00 | 1,299.00 | 1,304.00 | 1,304.00 | -0.91% | 61,531 |
| 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% | 111,732 |
| Jul 28, 2026 | 1,395.10 | 1,404.95 | 1,363.50 | 1,377.35 | 1,377.35 | -1.61% | 154,906 |