Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,530.00
+16.10 (1.06%)
Jul 20, 2026, 3:29 PM IST
Adani Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,523.70 | 1,539.80 | 1,498.00 | 1,530.00 | 1,530.00 | 1.06% | 2,120,925 |
| Jul 17, 2026 | 1,550.70 | 1,558.00 | 1,507.30 | 1,513.90 | 1,513.90 | -1.93% | 4,912,240 |
| Jul 16, 2026 | 1,565.00 | 1,585.80 | 1,540.70 | 1,543.70 | 1,543.70 | -0.75% | 2,128,635 |
| Jul 15, 2026 | 1,604.50 | 1,610.30 | 1,547.00 | 1,555.40 | 1,555.40 | -3.06% | 2,364,540 |
| Jul 14, 2026 | 1,545.00 | 1,631.50 | 1,533.00 | 1,604.50 | 1,604.50 | 3.75% | 4,833,988 |
| Jul 13, 2026 | 1,525.40 | 1,575.40 | 1,523.00 | 1,546.50 | 1,546.50 | 0.64% | 2,868,246 |
| Jul 10, 2026 | 1,505.00 | 1,546.80 | 1,495.70 | 1,536.60 | 1,536.60 | 3.36% | 2,070,226 |
| Jul 9, 2026 | 1,514.30 | 1,537.50 | 1,481.20 | 1,486.60 | 1,486.60 | -1.20% | 1,672,531 |
| Jul 8, 2026 | 1,518.90 | 1,557.70 | 1,493.60 | 1,504.60 | 1,504.60 | -0.95% | 2,283,543 |
| Jul 7, 2026 | 1,552.00 | 1,562.00 | 1,511.70 | 1,519.00 | 1,519.00 | -1.95% | 1,763,681 |
| Jul 6, 2026 | 1,564.90 | 1,589.10 | 1,544.20 | 1,549.20 | 1,549.20 | -0.45% | 2,508,984 |
| Jul 3, 2026 | 1,559.90 | 1,566.60 | 1,518.50 | 1,556.20 | 1,556.20 | 0.06% | 2,242,848 |
| Jul 2, 2026 | 1,535.10 | 1,563.60 | 1,510.00 | 1,555.20 | 1,555.20 | 1.32% | 2,378,828 |
| Jul 1, 2026 | 1,492.20 | 1,546.00 | 1,482.40 | 1,535.00 | 1,535.00 | 2.87% | 2,563,470 |
| Jun 30, 2026 | 1,504.00 | 1,508.50 | 1,484.00 | 1,492.20 | 1,492.20 | -0.69% | 2,679,140 |
| Jun 29, 2026 | 1,506.90 | 1,518.20 | 1,469.30 | 1,502.50 | 1,502.50 | -1.55% | 5,334,970 |
| Jun 25, 2026 | 1,534.80 | 1,551.00 | 1,518.60 | 1,526.10 | 1,526.10 | 0.05% | 2,282,406 |
| Jun 24, 2026 | 1,509.90 | 1,533.60 | 1,492.10 | 1,525.40 | 1,525.40 | 0.94% | 1,932,189 |
| Jun 23, 2026 | 1,552.00 | 1,557.00 | 1,487.00 | 1,511.20 | 1,511.20 | -2.50% | 2,885,195 |
| Jun 22, 2026 | 1,509.00 | 1,555.00 | 1,490.50 | 1,549.90 | 1,549.90 | 3.16% | 2,956,240 |
| Jun 19, 2026 | 1,508.00 | 1,527.00 | 1,493.10 | 1,502.40 | 1,502.40 | -0.29% | 2,962,921 |
| Jun 18, 2026 | 1,472.50 | 1,520.00 | 1,465.00 | 1,506.80 | 1,506.80 | 2.80% | 2,123,098 |
| Jun 17, 2026 | 1,489.70 | 1,489.70 | 1,456.30 | 1,465.80 | 1,465.80 | -1.13% | 2,163,196 |
| Jun 16, 2026 | 1,489.60 | 1,496.00 | 1,472.60 | 1,482.50 | 1,482.50 | -0.01% | 1,251,445 |
| Jun 15, 2026 | 1,502.00 | 1,512.10 | 1,476.70 | 1,482.60 | 1,482.60 | -0.21% | 2,245,384 |
| Jun 12, 2026 | 1,480.00 | 1,493.00 | 1,455.20 | 1,485.70 | 1,485.70 | 2.15% | 1,975,815 |
| Jun 11, 2026 | 1,482.40 | 1,494.70 | 1,450.40 | 1,454.50 | 1,454.50 | -1.92% | 2,371,420 |
| Jun 10, 2026 | 1,535.00 | 1,537.30 | 1,477.40 | 1,483.00 | 1,483.00 | -3.36% | 3,132,337 |
| Jun 9, 2026 | 1,518.80 | 1,544.80 | 1,490.30 | 1,534.50 | 1,534.50 | 2.95% | 4,557,152 |
| Jun 8, 2026 | 1,500.60 | 1,528.10 | 1,480.00 | 1,490.50 | 1,490.50 | -2.31% | 4,266,093 |
| Jun 5, 2026 | 1,431.00 | 1,530.00 | 1,430.10 | 1,525.70 | 1,525.70 | 7.19% | 10,448,500 |
| Jun 4, 2026 | 1,428.00 | 1,455.30 | 1,418.30 | 1,423.30 | 1,423.30 | -0.29% | 2,248,728 |
| Jun 3, 2026 | 1,450.00 | 1,451.70 | 1,396.00 | 1,427.50 | 1,427.50 | -1.51% | 2,227,421 |
| Jun 2, 2026 | 1,445.00 | 1,457.80 | 1,408.50 | 1,449.40 | 1,449.40 | 0.17% | 4,897,662 |
| Jun 1, 2026 | 1,477.00 | 1,486.00 | 1,442.40 | 1,446.90 | 1,446.90 | -1.93% | 3,419,134 |
| May 29, 2026 | 1,500.00 | 1,532.50 | 1,465.10 | 1,475.40 | 1,475.40 | -0.97% | 4,207,457 |
| May 27, 2026 | 1,472.00 | 1,518.00 | 1,467.00 | 1,489.90 | 1,489.90 | 2.23% | 6,509,853 |
| May 26, 2026 | 1,410.00 | 1,465.00 | 1,403.20 | 1,457.40 | 1,457.40 | 3.28% | 4,949,474 |
| May 25, 2026 | 1,381.00 | 1,420.70 | 1,365.80 | 1,411.10 | 1,411.10 | 3.58% | 4,194,567 |
| May 22, 2026 | 1,364.00 | 1,381.80 | 1,359.00 | 1,362.30 | 1,362.30 | 0.30% | 1,681,359 |
| May 21, 2026 | 1,381.50 | 1,401.00 | 1,351.60 | 1,358.20 | 1,358.20 | -0.37% | 2,772,832 |
| May 20, 2026 | 1,360.00 | 1,370.00 | 1,348.10 | 1,363.20 | 1,363.20 | -1.06% | 2,669,468 |
| May 19, 2026 | 1,390.00 | 1,443.00 | 1,369.00 | 1,377.80 | 1,377.80 | 0.64% | 8,654,467 |
| May 18, 2026 | 1,374.90 | 1,374.90 | 1,312.40 | 1,369.00 | 1,369.00 | -0.73% | 3,820,968 |
| May 15, 2026 | 1,457.00 | 1,471.00 | 1,370.10 | 1,379.00 | 1,379.00 | -2.54% | 9,479,876 |
| May 14, 2026 | 1,379.00 | 1,424.10 | 1,376.80 | 1,414.90 | 1,414.90 | 3.53% | 4,875,061 |
| May 13, 2026 | 1,302.10 | 1,388.70 | 1,291.40 | 1,366.70 | 1,366.70 | 4.49% | 5,391,989 |
| May 12, 2026 | 1,380.00 | 1,387.70 | 1,296.10 | 1,308.00 | 1,308.00 | -5.74% | 5,172,722 |
| May 11, 2026 | 1,343.00 | 1,398.00 | 1,324.40 | 1,387.70 | 1,387.70 | 2.35% | 4,188,831 |
| May 8, 2026 | 1,364.10 | 1,373.00 | 1,349.50 | 1,355.80 | 1,355.80 | -0.67% | 2,014,853 |