Adani Green Energy Limited (NSE:ADANIGREEN)
957.20
-9.40 (-0.97%)
Aug 22, 2025, 3:30 PM IST
Adani Green Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 929.00 | 955.55 | 925.75 | 941.65 | 941.65 | 2.63% | 1,856,211 |
Aug 14, 2025 | 925.00 | 933.00 | 914.05 | 917.50 | 917.50 | -0.72% | 1,031,515 |
Aug 13, 2025 | 932.10 | 938.45 | 919.50 | 924.15 | 924.15 | -0.73% | 1,023,795 |
Aug 12, 2025 | 929.10 | 941.00 | 927.50 | 930.90 | 930.90 | 0.19% | 1,096,489 |
Aug 11, 2025 | 914.05 | 933.15 | 908.00 | 929.10 | 929.10 | 1.65% | 1,612,977 |
Aug 8, 2025 | 939.85 | 946.65 | 909.05 | 914.05 | 914.05 | -2.42% | 2,051,171 |
Aug 7, 2025 | 951.95 | 955.15 | 903.50 | 936.70 | 936.70 | -2.18% | 3,658,631 |
Aug 6, 2025 | 975.90 | 977.50 | 955.00 | 957.55 | 957.55 | -1.46% | 1,204,140 |
Aug 5, 2025 | 993.00 | 996.40 | 965.20 | 971.75 | 971.75 | -1.82% | 1,365,079 |
Aug 4, 2025 | 980.00 | 997.00 | 971.65 | 989.80 | 989.80 | 1.77% | 1,280,378 |
Aug 1, 2025 | 988.80 | 1,007.65 | 968.00 | 972.60 | 972.60 | -1.23% | 1,800,185 |
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 |