Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,306.00
-81.40 (-5.87%)
At close: May 12, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,384.90 | 1,387.65 | 1,297.95 | 1,306.00 | 1,306.00 | -5.87% | 437,835 |
| May 11, 2026 | 1,339.95 | 1,398.25 | 1,324.30 | 1,387.40 | 1,387.40 | 2.33% | 460,861 |
| May 8, 2026 | 1,367.95 | 1,373.75 | 1,350.00 | 1,355.80 | 1,355.80 | -0.67% | 209,565 |
| May 7, 2026 | 1,356.50 | 1,378.00 | 1,351.15 | 1,364.90 | 1,364.90 | 0.85% | 365,457 |
| May 6, 2026 | 1,347.35 | 1,367.55 | 1,318.60 | 1,353.35 | 1,353.35 | 1.70% | 414,604 |
| May 5, 2026 | 1,291.00 | 1,338.20 | 1,283.55 | 1,330.75 | 1,330.75 | 3.07% | 539,327 |
| May 4, 2026 | 1,232.00 | 1,304.85 | 1,230.00 | 1,291.10 | 1,291.10 | 5.32% | 600,608 |
| Apr 30, 2026 | 1,231.05 | 1,237.80 | 1,204.30 | 1,225.90 | 1,225.90 | -1.56% | 333,105 |
| Apr 29, 2026 | 1,266.90 | 1,271.45 | 1,237.05 | 1,245.35 | 1,245.35 | -0.30% | 253,861 |
| Apr 28, 2026 | 1,239.55 | 1,258.50 | 1,223.00 | 1,249.15 | 1,249.15 | 1.54% | 472,157 |
| Apr 27, 2026 | 1,247.00 | 1,257.30 | 1,213.75 | 1,230.25 | 1,230.25 | -0.40% | 442,030 |
| Apr 24, 2026 | 1,216.50 | 1,252.75 | 1,150.80 | 1,235.20 | 1,235.20 | 1.70% | 1,335,442 |
| Apr 23, 2026 | 1,203.35 | 1,240.00 | 1,179.90 | 1,214.60 | 1,214.60 | 1.39% | 474,690 |
| Apr 22, 2026 | 1,150.40 | 1,204.95 | 1,149.05 | 1,197.90 | 1,197.90 | 4.13% | 680,230 |
| 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 |