Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,140.10
+27.50 (2.47%)
Oct 30, 2025, 3:30 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,112.60 | 1,151.80 | 1,088.70 | 1,140.10 | 1,140.10 | 2.47% | 11,727,185 |
| Oct 29, 2025 | 1,028.00 | 1,145.00 | 1,012.10 | 1,112.60 | 1,112.60 | 10.79% | 36,232,727 |
| 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% | 1,161,259 |
| 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 |
| Oct 3, 2025 | 1,068.60 | 1,078.80 | 1,054.30 | 1,070.30 | 1,070.30 | 0.53% | 2,348,127 |
| Oct 1, 2025 | 1,031.80 | 1,070.00 | 1,026.50 | 1,064.70 | 1,064.70 | 3.69% | 4,597,346 |
| Sep 30, 2025 | 1,037.00 | 1,043.00 | 1,010.50 | 1,026.85 | 1,026.85 | -0.82% | 3,520,751 |
| Sep 29, 2025 | 1,053.90 | 1,062.95 | 1,027.30 | 1,035.35 | 1,035.35 | -1.15% | 3,108,705 |
| Sep 26, 2025 | 1,082.85 | 1,086.80 | 1,040.40 | 1,047.40 | 1,047.40 | -2.98% | 3,774,879 |
| Sep 25, 2025 | 1,096.05 | 1,115.00 | 1,076.30 | 1,079.55 | 1,079.55 | -1.43% | 5,390,958 |
| Sep 24, 2025 | 1,126.00 | 1,141.70 | 1,090.45 | 1,095.25 | 1,095.25 | -3.20% | 7,615,653 |
| Sep 23, 2025 | 1,164.00 | 1,177.30 | 1,120.80 | 1,131.45 | 1,131.45 | -1.80% | 14,163,567 |
| Sep 22, 2025 | 1,040.00 | 1,177.55 | 1,035.85 | 1,152.15 | 1,152.15 | 11.78% | 37,416,287 |
| Sep 19, 2025 | 1,025.00 | 1,071.00 | 1,003.00 | 1,030.70 | 1,030.70 | 5.29% | 17,650,332 |
| Sep 18, 2025 | 982.00 | 993.90 | 974.30 | 978.90 | 978.90 | -0.06% | 992,415 |
| Sep 17, 2025 | 992.00 | 993.45 | 977.30 | 979.45 | 979.45 | -0.85% | 846,865 |
| Sep 16, 2025 | 991.45 | 998.35 | 984.05 | 987.85 | 987.85 | 0.12% | 897,176 |
| Sep 15, 2025 | 984.00 | 993.80 | 983.45 | 986.70 | 986.70 | 0.51% | 924,070 |
| Sep 12, 2025 | 981.00 | 986.55 | 975.45 | 981.70 | 981.70 | 0.55% | 1,086,098 |
| Sep 11, 2025 | 965.00 | 1,004.80 | 961.20 | 976.35 | 976.35 | 1.35% | 3,601,127 |
| Sep 10, 2025 | 946.50 | 973.00 | 945.80 | 963.35 | 963.35 | 2.08% | 1,995,294 |
| Sep 9, 2025 | 941.90 | 947.50 | 935.80 | 943.70 | 943.70 | 0.69% | 868,754 |
| Sep 8, 2025 | 934.90 | 945.00 | 931.85 | 937.20 | 937.20 | 0.84% | 1,662,382 |
| Sep 5, 2025 | 932.05 | 935.00 | 916.25 | 929.35 | 929.35 | 0.02% | 847,676 |
| Sep 4, 2025 | 944.40 | 954.15 | 926.50 | 929.15 | 929.15 | -0.70% | 865,803 |
| Sep 3, 2025 | 933.85 | 939.55 | 931.15 | 935.70 | 935.70 | 0.20% | 626,485 |
| Sep 2, 2025 | 934.80 | 943.45 | 929.00 | 933.85 | 933.85 | 0.25% | 967,218 |
| Sep 1, 2025 | 920.40 | 933.70 | 918.05 | 931.55 | 931.55 | 1.98% | 839,458 |
| Aug 29, 2025 | 920.15 | 926.80 | 908.50 | 913.50 | 913.50 | -0.83% | 1,477,870 |
| Aug 28, 2025 | 931.00 | 935.00 | 917.10 | 921.15 | 921.15 | -1.08% | 1,308,868 |
| Aug 26, 2025 | 964.15 | 965.75 | 926.00 | 931.25 | 931.25 | -3.41% | 1,462,770 |
| Aug 25, 2025 | 958.35 | 972.70 | 958.35 | 964.10 | 964.10 | 0.72% | 943,859 |
| Aug 22, 2025 | 965.00 | 970.20 | 952.90 | 957.20 | 957.20 | -0.97% | 946,994 |
| Aug 21, 2025 | 976.00 | 983.95 | 964.15 | 966.60 | 966.60 | -0.96% | 820,006 |
| Aug 20, 2025 | 969.00 | 984.00 | 967.95 | 975.95 | 975.95 | 0.26% | 1,584,174 |
| Aug 19, 2025 | 942.05 | 975.50 | 937.45 | 973.40 | 973.40 | 3.37% | 1,886,130 |