Adani Green Energy Limited (NSE:ADANIGREEN)
India flag India · Delayed Price · Currency is INR
957.20
-9.40 (-0.97%)
Aug 22, 2025, 3:30 PM IST

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025965.00970.20952.90957.20957.20-0.97%946,994
Aug 21, 2025976.00983.95964.15966.60966.60-0.96%820,006
Aug 20, 2025969.00984.00967.95975.95975.950.26%1,584,174
Aug 19, 2025942.05975.50937.45973.40973.403.37%1,886,130
Aug 18, 2025929.00955.55925.75941.65941.652.63%1,856,211
Aug 14, 2025925.00933.00914.05917.50917.50-0.72%1,031,515
Aug 13, 2025932.10938.45919.50924.15924.15-0.73%1,023,795
Aug 12, 2025929.10941.00927.50930.90930.900.19%1,096,489
Aug 11, 2025914.05933.15908.00929.10929.101.65%1,612,977
Aug 8, 2025939.85946.65909.05914.05914.05-2.42%2,051,171
Aug 7, 2025951.95955.15903.50936.70936.70-2.18%3,658,631
Aug 6, 2025975.90977.50955.00957.55957.55-1.46%1,204,140
Aug 5, 2025993.00996.40965.20971.75971.75-1.82%1,365,079
Aug 4, 2025980.00997.00971.65989.80989.801.77%1,280,378
Aug 1, 2025988.801,007.65968.00972.60972.60-1.23%1,800,185
Jul 31, 2025985.501,007.50980.10984.70984.70-2.48%2,062,250
Jul 30, 20251,020.001,024.501,007.001,009.701,009.70-0.58%1,365,437
Jul 29, 20251,007.001,022.90993.501,015.601,015.601.17%3,489,498
Jul 28, 2025979.701,013.60979.001,003.901,003.902.87%4,051,716
Jul 25, 20251,021.801,021.80973.00975.90975.90-4.39%2,521,495
Jul 24, 20251,035.001,037.101,017.701,020.701,020.70-1.28%1,295,384
Jul 23, 20251,018.401,038.301,017.001,033.901,033.901.99%1,733,780
Jul 22, 20251,037.001,042.201,006.601,013.701,013.70-2.21%1,332,756
Jul 21, 20251,031.201,042.101,024.101,036.601,036.600.62%877,276
Jul 18, 20251,042.701,051.001,024.401,030.201,030.20-1.90%1,787,665
Jul 17, 20251,039.001,054.901,033.401,050.101,050.101.11%2,304,002
Jul 16, 20251,033.101,049.501,033.101,038.601,038.600.53%2,548,383
Jul 15, 20251,027.001,042.001,026.001,033.101,033.100.70%2,064,201
Jul 14, 2025995.801,036.00994.201,025.901,025.903.08%5,134,094
Jul 11, 2025999.801,010.90985.20995.20995.20-0.06%1,850,757
Jul 10, 2025999.701,007.90992.30995.80995.800.06%1,057,492
Jul 9, 2025997.101,011.00993.20995.20995.200.32%1,480,019
Jul 8, 2025991.801,005.00981.30992.00992.000.09%1,069,668
Jul 7, 2025997.00998.80988.70991.10991.10-0.57%863,077
Jul 4, 20251,012.001,012.00990.00996.80996.80-1.16%1,565,915
Jul 3, 20251,023.001,023.701,005.001,008.501,008.50-1.03%1,234,996
Jul 2, 20251,020.001,031.401,012.101,019.001,019.000.32%1,307,248
Jul 1, 20251,030.001,038.001,007.201,015.701,015.70-0.97%1,836,549
Jun 30, 20251,020.001,034.501,015.101,025.601,025.600.98%2,020,543
Jun 27, 2025994.401,046.90993.001,015.601,015.602.38%6,044,564
Jun 26, 2025984.00993.50976.10992.00992.001.11%2,254,782
Jun 25, 2025987.00997.00979.50981.10981.10-0.63%2,294,587
Jun 24, 2025975.001,001.90974.00987.30987.302.79%3,498,494
Jun 23, 2025939.80964.90935.00960.50960.501.35%1,728,394
Jun 20, 2025938.00959.40936.00947.70947.701.47%3,308,667
Jun 19, 2025970.00973.40929.00934.00934.00-3.60%2,415,130
Jun 18, 2025977.50985.60963.20968.90968.90-0.88%1,632,269
Jun 17, 2025992.80997.50975.00977.50977.50-1.46%1,281,462
Jun 16, 2025989.50997.00968.60992.00992.000.25%1,898,670
Jun 13, 2025996.001,002.90985.30989.50989.50-2.59%2,435,259