Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 972.60
-12.10 (-1.23%)
Aug 1, 2025, 3:30 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 988.80 | 1,007.65 | 968.00 | 972.60 | 972.60 | -1.23% | 1,800,101 |
| Jul 31, 2025 | 985.50 | 1,007.50 | 980.10 | 984.70 | 984.70 | -2.48% | 2,062,250 |
| Jul 30, 2025 | 1,020.00 | 1,024.50 | 1,007.00 | 1,009.70 | 1,009.70 | -0.58% | 1,365,437 |
| Jul 29, 2025 | 1,007.00 | 1,022.90 | 993.50 | 1,015.60 | 1,015.60 | 1.17% | 3,489,498 |
| Jul 28, 2025 | 979.70 | 1,013.60 | 979.00 | 1,003.90 | 1,003.90 | 2.87% | 4,051,716 |
| Jul 25, 2025 | 1,021.80 | 1,021.80 | 973.00 | 975.90 | 975.90 | -4.39% | 2,521,495 |
| Jul 24, 2025 | 1,035.00 | 1,037.10 | 1,017.70 | 1,020.70 | 1,020.70 | -1.28% | 1,295,384 |
| Jul 23, 2025 | 1,018.40 | 1,038.30 | 1,017.00 | 1,033.90 | 1,033.90 | 1.99% | 1,733,780 |
| Jul 22, 2025 | 1,037.00 | 1,042.20 | 1,006.60 | 1,013.70 | 1,013.70 | -2.21% | 1,332,756 |
| Jul 21, 2025 | 1,031.20 | 1,042.10 | 1,024.10 | 1,036.60 | 1,036.60 | 0.62% | 877,276 |
| Jul 18, 2025 | 1,042.70 | 1,051.00 | 1,024.40 | 1,030.20 | 1,030.20 | -1.90% | 1,787,665 |
| Jul 17, 2025 | 1,039.00 | 1,054.90 | 1,033.40 | 1,050.10 | 1,050.10 | 1.11% | 2,304,002 |
| Jul 16, 2025 | 1,033.10 | 1,049.50 | 1,033.10 | 1,038.60 | 1,038.60 | 0.53% | 2,548,383 |
| Jul 15, 2025 | 1,027.00 | 1,042.00 | 1,026.00 | 1,033.10 | 1,033.10 | 0.70% | 2,064,201 |
| Jul 14, 2025 | 995.80 | 1,036.00 | 994.20 | 1,025.90 | 1,025.90 | 3.08% | 5,134,094 |
| Jul 11, 2025 | 999.80 | 1,010.90 | 985.20 | 995.20 | 995.20 | -0.06% | 1,850,757 |
| Jul 10, 2025 | 999.70 | 1,007.90 | 992.30 | 995.80 | 995.80 | 0.06% | 1,057,492 |
| Jul 9, 2025 | 997.10 | 1,011.00 | 993.20 | 995.20 | 995.20 | 0.32% | 1,480,019 |
| Jul 8, 2025 | 991.80 | 1,005.00 | 981.30 | 992.00 | 992.00 | 0.09% | 1,069,668 |
| Jul 7, 2025 | 997.00 | 998.80 | 988.70 | 991.10 | 991.10 | -0.57% | 863,077 |
| Jul 4, 2025 | 1,012.00 | 1,012.00 | 990.00 | 996.80 | 996.80 | -1.16% | 1,565,915 |
| Jul 3, 2025 | 1,023.00 | 1,023.70 | 1,005.00 | 1,008.50 | 1,008.50 | -1.03% | 1,234,996 |
| Jul 2, 2025 | 1,020.00 | 1,031.40 | 1,012.10 | 1,019.00 | 1,019.00 | 0.32% | 1,307,248 |
| Jul 1, 2025 | 1,030.00 | 1,038.00 | 1,007.20 | 1,015.70 | 1,015.70 | -0.97% | 1,836,549 |
| Jun 30, 2025 | 1,020.00 | 1,034.50 | 1,015.10 | 1,025.60 | 1,025.60 | 0.98% | 2,020,543 |
| Jun 27, 2025 | 994.40 | 1,046.90 | 993.00 | 1,015.60 | 1,015.60 | 2.38% | 6,044,564 |
| Jun 26, 2025 | 984.00 | 993.50 | 976.10 | 992.00 | 992.00 | 1.11% | 2,254,782 |
| Jun 25, 2025 | 987.00 | 997.00 | 979.50 | 981.10 | 981.10 | -0.63% | 2,294,587 |
| Jun 24, 2025 | 975.00 | 1,001.90 | 974.00 | 987.30 | 987.30 | 2.79% | 3,498,494 |
| Jun 23, 2025 | 939.80 | 964.90 | 935.00 | 960.50 | 960.50 | 1.35% | 1,728,394 |
| Jun 20, 2025 | 938.00 | 959.40 | 936.00 | 947.70 | 947.70 | 1.47% | 3,308,667 |
| Jun 19, 2025 | 970.00 | 973.40 | 929.00 | 934.00 | 934.00 | -3.60% | 2,415,130 |
| Jun 18, 2025 | 977.50 | 985.60 | 963.20 | 968.90 | 968.90 | -0.88% | 1,632,269 |
| Jun 17, 2025 | 992.80 | 997.50 | 975.00 | 977.50 | 977.50 | -1.46% | 1,281,462 |
| Jun 16, 2025 | 989.50 | 997.00 | 968.60 | 992.00 | 992.00 | 0.25% | 1,898,670 |
| Jun 13, 2025 | 996.00 | 1,002.90 | 985.30 | 989.50 | 989.50 | -2.59% | 2,435,259 |
| Jun 12, 2025 | 1,050.00 | 1,050.00 | 1,012.00 | 1,015.80 | 1,015.80 | -2.96% | 2,183,895 |
| Jun 11, 2025 | 1,066.00 | 1,070.00 | 1,033.30 | 1,046.80 | 1,046.80 | -1.29% | 2,515,373 |
| Jun 10, 2025 | 1,039.70 | 1,077.00 | 1,034.70 | 1,060.50 | 1,060.50 | 2.53% | 5,441,911 |
| Jun 9, 2025 | 1,024.20 | 1,044.40 | 1,020.00 | 1,034.30 | 1,034.30 | 1.52% | 3,700,815 |
| Jun 6, 2025 | 1,008.00 | 1,024.20 | 1,004.80 | 1,018.80 | 1,018.80 | 1.51% | 2,617,425 |
| Jun 5, 2025 | 1,006.00 | 1,019.00 | 1,002.00 | 1,003.60 | 1,003.60 | -0.12% | 1,454,736 |
| Jun 4, 2025 | 997.50 | 1,009.00 | 983.70 | 1,004.80 | 1,004.80 | 1.23% | 1,700,483 |
| Jun 3, 2025 | 1,009.10 | 1,018.00 | 988.00 | 992.60 | 992.60 | -1.64% | 2,438,866 |
| Jun 2, 2025 | 1,018.50 | 1,024.70 | 1,007.00 | 1,009.10 | 1,009.10 | -0.52% | 2,230,527 |
| May 30, 2025 | 1,019.50 | 1,028.00 | 1,004.20 | 1,014.35 | 1,014.35 | -0.46% | 1,669,801 |
| May 29, 2025 | 1,009.20 | 1,027.00 | 1,000.55 | 1,019.05 | 1,019.05 | 1.72% | 2,700,851 |
| May 28, 2025 | 1,013.20 | 1,025.45 | 999.60 | 1,001.85 | 1,001.85 | -1.10% | 2,099,725 |
| May 27, 2025 | 1,011.50 | 1,022.50 | 1,001.00 | 1,013.00 | 1,013.00 | 0.11% | 1,740,741 |
| May 26, 2025 | 997.00 | 1,021.40 | 993.30 | 1,011.85 | 1,011.85 | 2.52% | 3,403,161 |