Adani Green Energy Limited (BOM:541450)
India · Delayed Price · Currency is INR 1,530.20
+15.95 (1.05%)
At close: Jul 20, 2026
BOM:541450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,470.60 | 1,494.35 | 1,450.65 | 1,454.10 | 1,454.10 | -1.95% | 265,431 |
| Jun 10, 2026 | 1,534.80 | 1,536.00 | 1,477.25 | 1,483.00 | 1,483.00 | -3.37% | 267,336 |
| Jun 9, 2026 | 1,510.90 | 1,544.70 | 1,490.05 | 1,534.75 | 1,534.75 | 2.89% | 566,677 |
| Jun 8, 2026 | 1,511.95 | 1,528.00 | 1,480.00 | 1,491.65 | 1,491.65 | -2.19% | 352,715 |
| Jun 5, 2026 | 1,434.70 | 1,529.00 | 1,424.05 | 1,525.10 | 1,525.10 | 7.17% | 864,204 |
| Jun 4, 2026 | 1,427.90 | 1,455.40 | 1,420.65 | 1,423.00 | 1,423.00 | -0.25% | 164,927 |
| Jun 3, 2026 | 1,450.00 | 1,450.00 | 1,395.65 | 1,426.60 | 1,426.60 | -1.58% | 247,825 |
| Jun 2, 2026 | 1,446.85 | 1,457.65 | 1,408.05 | 1,449.55 | 1,449.55 | 0.18% | 439,200 |
| Jun 1, 2026 | 1,478.00 | 1,486.25 | 1,442.60 | 1,446.90 | 1,446.90 | -1.91% | 208,739 |
| May 29, 2026 | 1,495.55 | 1,532.00 | 1,468.20 | 1,475.10 | 1,475.10 | -1.00% | 547,064 |
| May 27, 2026 | 1,467.10 | 1,517.80 | 1,467.10 | 1,489.95 | 1,489.95 | 2.23% | 777,720 |
| May 26, 2026 | 1,410.00 | 1,465.00 | 1,402.85 | 1,457.50 | 1,457.50 | 3.28% | 561,557 |
| May 25, 2026 | 1,388.10 | 1,420.00 | 1,365.50 | 1,411.15 | 1,411.15 | 3.63% | 369,259 |
| May 22, 2026 | 1,360.05 | 1,381.25 | 1,358.55 | 1,361.70 | 1,361.70 | 0.19% | 206,667 |
| May 21, 2026 | 1,383.00 | 1,400.95 | 1,353.00 | 1,359.15 | 1,359.15 | -0.30% | 280,452 |
| May 20, 2026 | 1,360.00 | 1,369.00 | 1,349.10 | 1,363.20 | 1,363.20 | -1.18% | 302,824 |
| May 19, 2026 | 1,393.80 | 1,442.70 | 1,371.05 | 1,379.50 | 1,379.50 | 0.81% | 692,003 |
| May 18, 2026 | 1,377.80 | 1,377.80 | 1,313.65 | 1,368.35 | 1,368.35 | -0.70% | 363,058 |
| May 15, 2026 | 1,472.30 | 1,472.30 | 1,372.00 | 1,378.05 | 1,378.05 | -2.67% | 975,118 |
| May 14, 2026 | 1,389.90 | 1,424.10 | 1,376.00 | 1,415.80 | 1,415.80 | 3.60% | 530,204 |
| May 13, 2026 | 1,299.90 | 1,388.25 | 1,293.70 | 1,366.55 | 1,366.55 | 4.64% | 479,132 |
| 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 |