Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,282.00
-26.00 (-1.99%)
At close: Sep 11, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,529 |
| 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 |