Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 967.15
+12.70 (1.33%)
At close: Feb 5, 2026
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 954.00 | 972.00 | 951.45 | 967.15 | 967.15 | 1.33% | 3,102,511 |
| Feb 4, 2026 | 935.00 | 970.90 | 920.35 | 954.45 | 954.45 | 2.40% | 4,230,654 |
| Feb 3, 2026 | 924.00 | 951.55 | 900.00 | 932.10 | 932.10 | 10.44% | 10,826,960 |
| Feb 2, 2026 | 814.20 | 847.90 | 807.00 | 843.95 | 843.95 | 4.60% | 3,922,655 |
| Feb 1, 2026 | 854.50 | 861.45 | 796.65 | 806.80 | 806.80 | -5.34% | 3,622,961 |
| Jan 30, 2026 | 854.90 | 864.80 | 842.70 | 852.30 | 852.30 | -0.76% | 2,887,230 |
| Jan 29, 2026 | 824.40 | 864.80 | 816.50 | 858.80 | 858.80 | 4.36% | 7,356,835 |
| Jan 28, 2026 | 809.00 | 825.70 | 795.00 | 822.90 | 822.90 | 2.98% | 4,377,377 |
| Jan 27, 2026 | 789.00 | 819.20 | 768.10 | 799.10 | 799.10 | 3.40% | 13,752,480 |
| Jan 23, 2026 | 909.00 | 909.00 | 765.00 | 772.80 | 772.80 | -14.54% | 22,973,220 |
| Jan 22, 2026 | 894.00 | 916.40 | 889.10 | 904.30 | 904.30 | 2.91% | 1,851,769 |
| Jan 21, 2026 | 885.50 | 892.60 | 868.00 | 878.70 | 878.70 | -0.51% | 2,259,912 |
| Jan 20, 2026 | 914.10 | 927.00 | 878.00 | 883.20 | 883.20 | -3.37% | 2,195,862 |
| Jan 19, 2026 | 928.00 | 936.00 | 911.50 | 914.00 | 914.00 | -1.73% | 1,203,147 |
| Jan 16, 2026 | 935.30 | 946.80 | 926.30 | 930.10 | 930.10 | -0.56% | 1,088,002 |
| Jan 14, 2026 | 935.50 | 945.00 | 932.10 | 935.30 | 935.30 | -0.15% | 774,904 |
| Jan 13, 2026 | 952.40 | 952.40 | 927.40 | 936.70 | 936.70 | -0.58% | 2,066,428 |
| Jan 12, 2026 | 947.80 | 949.10 | 921.20 | 942.20 | 942.20 | -0.41% | 2,143,293 |
| Jan 9, 2026 | 988.00 | 991.00 | 942.20 | 946.10 | 946.10 | -4.32% | 2,326,860 |
| 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 |