Skip to main content
logo
Adani Green Energy Limited (NSE:ADANIGREEN)
India flag India · Delayed Price · Currency is INR
1,073.40
+3.50 (0.33%)
Nov 20, 2025, 11:30 AM IST

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20251,080.201,084.501,052.201,056.00--2.00%1,068,426
Nov 18, 20251,092.001,097.201,075.001,077.601,077.60-1.01%1,414,894
Nov 17, 20251,074.801,092.501,065.401,088.601,088.601.85%2,888,868
Nov 14, 20251,082.901,104.901,060.001,068.801,068.80-0.74%3,567,619
Nov 13, 20251,080.001,088.001,063.301,076.801,076.800.56%1,991,752
Nov 12, 20251,050.201,094.901,050.201,070.801,070.802.55%4,147,036
Nov 11, 20251,049.001,051.001,031.401,044.201,044.200.28%1,629,631
Nov 10, 20251,066.901,088.001,035.201,041.301,041.30-1.75%2,240,298
Nov 7, 20251,060.501,075.101,040.001,059.801,059.80-0.07%3,615,119
Nov 6, 20251,087.101,097.901,047.001,060.501,060.50-2.38%2,533,556
Nov 4, 20251,109.901,112.901,080.101,086.401,086.40-1.70%3,029,132
Nov 3, 20251,140.001,166.401,097.201,105.201,105.20-3.05%5,611,025
Oct 31, 20251,145.001,159.501,125.101,140.001,140.00-0.01%5,725,034
Oct 30, 20251,112.601,151.801,088.701,140.101,140.102.47%11,727,330
Oct 29, 20251,028.001,145.001,012.101,112.601,112.6010.79%36,232,720
Oct 28, 20251,020.501,024.00998.601,004.201,004.20-1.27%1,992,608
Oct 27, 20251,025.001,027.601,015.001,017.101,017.10-1.36%1,762,358
Oct 24, 20251,049.401,049.401,028.001,031.101,031.10-1.30%1,202,737
Oct 23, 20251,049.301,061.901,040.901,044.701,044.700.45%1,888,505
Oct 21, 20251,044.001,045.401,036.301,040.001,040.000.57%457,938
Oct 20, 20251,043.001,045.501,028.101,034.101,034.10-0.25%1,212,007
Oct 17, 20251,057.901,061.901,035.001,036.701,036.70-2.23%2,132,960
Oct 16, 20251,055.001,067.001,052.501,060.301,060.301.58%1,742,078
Oct 15, 20251,039.001,052.501,034.101,043.801,043.800.73%1,161,123
Oct 14, 20251,052.001,054.701,024.101,036.201,036.20-1.44%1,757,848
Oct 13, 20251,054.301,062.401,043.201,051.301,051.30-1.22%1,572,244
Oct 10, 20251,048.101,072.201,048.101,064.301,064.301.22%1,335,270
Oct 9, 20251,045.501,055.801,042.701,051.501,051.500.61%1,148,919
Oct 8, 20251,063.001,064.301,032.301,045.101,045.10-1.47%2,026,547
Oct 7, 20251,062.001,089.401,057.301,060.701,060.700.12%3,579,020
Oct 6, 20251,070.301,076.101,056.001,059.401,059.40-1.02%1,248,757
Oct 3, 20251,068.601,078.801,054.301,070.301,070.300.53%2,348,127
Oct 1, 20251,031.801,070.001,026.501,064.701,064.703.69%4,597,346
Sep 30, 20251,037.001,043.001,010.501,026.851,026.85-0.82%3,520,751
Sep 29, 20251,053.901,062.951,027.301,035.351,035.35-1.15%3,108,705
Sep 26, 20251,082.851,086.801,040.401,047.401,047.40-2.98%3,774,879
Sep 25, 20251,096.051,115.001,076.301,079.551,079.55-1.43%5,390,958
Sep 24, 20251,126.001,141.701,090.451,095.251,095.25-3.20%7,615,653
Sep 23, 20251,164.001,177.301,120.801,131.451,131.45-1.80%14,163,560
Sep 22, 20251,040.001,177.551,035.851,152.151,152.1511.78%37,416,280
Sep 19, 20251,025.001,071.001,003.001,030.701,030.705.29%17,650,330
Sep 18, 2025982.00993.90974.30978.90978.90-0.06%992,415
Sep 17, 2025992.00993.45977.30979.45979.45-0.85%846,865
Sep 16, 2025991.45998.35984.05987.85987.850.12%897,176
Sep 15, 2025984.00993.80983.45986.70986.700.51%924,070
Sep 12, 2025981.00986.55975.45981.70981.700.55%1,086,098
Sep 11, 2025965.001,004.80961.20976.35976.351.35%3,601,127
Sep 10, 2025946.50973.00945.80963.35963.352.08%1,995,294
Sep 9, 2025941.90947.50935.80943.70943.700.69%868,754
Sep 8, 2025934.90945.00931.85937.20937.200.84%1,662,382