Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,024.00
-23.60 (-2.25%)
Dec 16, 2025, 3:29 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1,020.50 | 1,024.00 | 998.60 | 1,004.20 | 1,004.20 | -1.27% | 1,992,608 |
| Oct 27, 2025 | 1,025.00 | 1,027.60 | 1,015.00 | 1,017.10 | 1,017.10 | -1.36% | 1,762,358 |
| Oct 24, 2025 | 1,049.40 | 1,049.40 | 1,028.00 | 1,031.10 | 1,031.10 | -1.30% | 1,202,737 |
| Oct 23, 2025 | 1,049.30 | 1,061.90 | 1,040.90 | 1,044.70 | 1,044.70 | 0.45% | 1,888,505 |
| Oct 21, 2025 | 1,044.00 | 1,045.40 | 1,036.30 | 1,040.00 | 1,040.00 | 0.57% | 457,938 |
| Oct 20, 2025 | 1,043.00 | 1,045.50 | 1,028.10 | 1,034.10 | 1,034.10 | -0.25% | 1,212,007 |
| Oct 17, 2025 | 1,057.90 | 1,061.90 | 1,035.00 | 1,036.70 | 1,036.70 | -2.23% | 2,132,960 |
| Oct 16, 2025 | 1,055.00 | 1,067.00 | 1,052.50 | 1,060.30 | 1,060.30 | 1.58% | 1,742,078 |
| Oct 15, 2025 | 1,039.00 | 1,052.50 | 1,034.10 | 1,043.80 | 1,043.80 | 0.73% | 1,161,123 |
| Oct 14, 2025 | 1,052.00 | 1,054.70 | 1,024.10 | 1,036.20 | 1,036.20 | -1.44% | 1,757,848 |
| Oct 13, 2025 | 1,054.30 | 1,062.40 | 1,043.20 | 1,051.30 | 1,051.30 | -1.22% | 1,572,244 |
| Oct 10, 2025 | 1,048.10 | 1,072.20 | 1,048.10 | 1,064.30 | 1,064.30 | 1.22% | 1,335,270 |
| Oct 9, 2025 | 1,045.50 | 1,055.80 | 1,042.70 | 1,051.50 | 1,051.50 | 0.61% | 1,148,919 |
| Oct 8, 2025 | 1,063.00 | 1,064.30 | 1,032.30 | 1,045.10 | 1,045.10 | -1.47% | 2,026,547 |
| Oct 7, 2025 | 1,062.00 | 1,089.40 | 1,057.30 | 1,060.70 | 1,060.70 | 0.12% | 3,579,020 |
| Oct 6, 2025 | 1,070.30 | 1,076.10 | 1,056.00 | 1,059.40 | 1,059.40 | -1.02% | 1,248,757 |