Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 988.80
-30.40 (-2.98%)
At close: Jan 8, 2026
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,024.10 | 1,024.10 | 982.90 | 988.80 | 988.80 | -2.98% | 1,993,966 |
| Jan 7, 2026 | 1,019.00 | 1,023.70 | 1,011.40 | 1,019.20 | 1,019.20 | -0.02% | 742,308 |
| Jan 6, 2026 | 1,031.00 | 1,034.80 | 1,012.80 | 1,019.40 | 1,019.40 | -1.08% | 891,487 |
| Jan 5, 2026 | 1,039.00 | 1,044.70 | 1,027.70 | 1,030.50 | 1,030.50 | -0.80% | 1,020,610 |
| Jan 2, 2026 | 1,029.00 | 1,043.50 | 1,026.40 | 1,038.80 | 1,038.80 | 1.26% | 1,544,713 |
| Jan 1, 2026 | 1,019.70 | 1,045.00 | 1,015.50 | 1,025.90 | 1,025.90 | 1.06% | 2,304,811 |
| Dec 31, 2025 | 1,013.00 | 1,018.80 | 1,009.20 | 1,015.10 | 1,015.10 | 0.79% | 637,693 |
| Dec 30, 2025 | 1,002.00 | 1,011.60 | 998.30 | 1,007.10 | 1,007.10 | 0.52% | 2,090,689 |
| Dec 29, 2025 | 1,018.10 | 1,019.80 | 1,000.00 | 1,001.90 | 1,001.90 | -1.59% | 830,063 |
| Dec 26, 2025 | 1,015.00 | 1,027.00 | 1,011.50 | 1,018.10 | 1,018.10 | 0.31% | 834,022 |
| Dec 24, 2025 | 1,018.00 | 1,024.30 | 1,012.20 | 1,015.00 | 1,015.00 | -0.19% | 835,848 |
| Dec 23, 2025 | 1,021.80 | 1,027.00 | 1,013.30 | 1,016.90 | 1,016.90 | -0.38% | 829,273 |
| Dec 22, 2025 | 1,022.00 | 1,028.80 | 1,018.30 | 1,020.80 | 1,020.80 | -0.01% | 954,953 |
| Dec 19, 2025 | 1,012.50 | 1,024.70 | 1,007.20 | 1,020.90 | 1,020.90 | 0.98% | 2,498,071 |
| Dec 18, 2025 | 1,016.60 | 1,022.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.95% | 1,150,470 |
| Dec 17, 2025 | 1,028.00 | 1,033.60 | 1,017.00 | 1,020.70 | 1,020.70 | -0.73% | 1,263,636 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,022.20 | 1,028.20 | 1,028.20 | -1.85% | 1,086,779 |
| Dec 15, 2025 | 1,044.70 | 1,058.70 | 1,038.90 | 1,047.60 | 1,047.60 | 0.71% | 2,027,683 |
| Dec 12, 2025 | 1,024.00 | 1,042.00 | 1,024.00 | 1,040.20 | 1,040.20 | 2.10% | 2,615,096 |
| Dec 11, 2025 | 995.00 | 1,026.40 | 975.00 | 1,018.80 | 1,018.80 | 2.93% | 5,927,384 |
| Dec 10, 2025 | 1,014.90 | 1,027.80 | 981.00 | 989.80 | 989.80 | -0.91% | 3,913,329 |
| Dec 9, 2025 | 993.90 | 1,010.50 | 980.60 | 998.90 | 998.90 | 0.51% | 2,593,247 |
| Dec 8, 2025 | 1,016.10 | 1,021.00 | 990.00 | 993.80 | 993.80 | -2.35% | 1,311,474 |
| Dec 5, 2025 | 1,013.10 | 1,022.50 | 1,005.10 | 1,017.70 | 1,017.70 | 0.42% | 1,190,798 |
| Dec 4, 2025 | 1,013.80 | 1,027.10 | 1,006.80 | 1,013.40 | 1,013.40 | 0.08% | 1,349,599 |
| Dec 3, 2025 | 1,024.00 | 1,027.30 | 1,004.20 | 1,012.60 | 1,012.60 | -0.98% | 1,508,973 |
| Dec 2, 2025 | 1,038.60 | 1,040.70 | 1,017.70 | 1,022.60 | 1,022.60 | -1.64% | 1,544,253 |
| Dec 1, 2025 | 1,041.10 | 1,052.00 | 1,028.10 | 1,039.60 | 1,039.60 | -0.82% | 2,276,452 |
| Nov 28, 2025 | 1,031.20 | 1,052.50 | 1,024.60 | 1,048.20 | 1,048.20 | 1.66% | 1,626,863 |
| Nov 27, 2025 | 1,040.10 | 1,042.00 | 1,018.20 | 1,031.10 | 1,031.10 | -0.32% | 1,543,218 |
| Nov 26, 2025 | 1,016.00 | 1,036.40 | 1,012.50 | 1,034.40 | 1,034.40 | 2.25% | 1,318,167 |
| Nov 25, 2025 | 1,010.50 | 1,022.90 | 1,000.60 | 1,011.60 | 1,011.60 | 0.22% | 1,677,553 |
| Nov 24, 2025 | 1,036.90 | 1,037.50 | 1,006.00 | 1,009.40 | 1,009.40 | -2.05% | 1,618,990 |
| Nov 21, 2025 | 1,060.00 | 1,063.10 | 1,026.00 | 1,030.50 | 1,030.50 | -2.78% | 2,075,493 |
| Nov 20, 2025 | 1,074.00 | 1,085.50 | 1,057.00 | 1,060.00 | 1,060.00 | -0.93% | 1,354,779 |
| Nov 19, 2025 | 1,080.20 | 1,084.50 | 1,052.20 | 1,069.90 | 1,069.90 | -0.71% | 2,155,114 |
| Nov 18, 2025 | 1,092.00 | 1,097.20 | 1,075.00 | 1,077.60 | 1,077.60 | -1.01% | 1,414,894 |
| Nov 17, 2025 | 1,074.80 | 1,092.50 | 1,065.40 | 1,088.60 | 1,088.60 | 1.85% | 2,888,868 |
| Nov 14, 2025 | 1,082.90 | 1,104.90 | 1,060.00 | 1,068.80 | 1,068.80 | -0.74% | 3,567,619 |
| Nov 13, 2025 | 1,080.00 | 1,088.00 | 1,063.30 | 1,076.80 | 1,076.80 | 0.56% | 1,991,752 |
| Nov 12, 2025 | 1,050.20 | 1,094.90 | 1,050.20 | 1,070.80 | 1,070.80 | 2.55% | 4,147,036 |
| Nov 11, 2025 | 1,049.00 | 1,051.00 | 1,031.40 | 1,044.20 | 1,044.20 | 0.28% | 1,629,631 |
| Nov 10, 2025 | 1,066.90 | 1,088.00 | 1,035.20 | 1,041.30 | 1,041.30 | -1.75% | 2,240,298 |
| Nov 7, 2025 | 1,060.50 | 1,075.10 | 1,040.00 | 1,059.80 | 1,059.80 | -0.07% | 3,615,119 |
| Nov 6, 2025 | 1,087.10 | 1,097.90 | 1,047.00 | 1,060.50 | 1,060.50 | -2.38% | 2,533,556 |
| Nov 4, 2025 | 1,109.90 | 1,112.90 | 1,080.10 | 1,086.40 | 1,086.40 | -1.70% | 3,029,132 |
| Nov 3, 2025 | 1,140.00 | 1,166.40 | 1,097.20 | 1,105.20 | 1,105.20 | -3.05% | 5,611,025 |
| Oct 31, 2025 | 1,145.00 | 1,159.50 | 1,125.10 | 1,140.00 | 1,140.00 | -0.01% | 5,725,034 |
| Oct 30, 2025 | 1,112.60 | 1,151.80 | 1,088.70 | 1,140.10 | 1,140.10 | 2.47% | 11,727,330 |
| Oct 29, 2025 | 1,028.00 | 1,145.00 | 1,012.10 | 1,112.60 | 1,112.60 | 10.79% | 36,232,720 |