Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,337.00
+38.30 (2.95%)
Nov 2, 2026, 3:29 PM IST
Adani Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,299.00 | 1,339.70 | 1,299.00 | 1,337.00 | 1,337.00 | 2.95% | 1,711,401 |
| Oct 30, 2026 | 1,310.40 | 1,319.50 | 1,293.60 | 1,298.70 | 1,298.70 | -0.64% | 1,227,063 |
| Oct 29, 2026 | 1,269.90 | 1,314.00 | 1,269.80 | 1,307.00 | 1,307.00 | 2.99% | 1,850,373 |
| Oct 28, 2026 | 1,280.40 | 1,288.00 | 1,265.40 | 1,269.00 | 1,269.00 | -1.55% | 1,357,380 |
| Oct 27, 2026 | 1,248.00 | 1,289.00 | 1,240.70 | 1,289.00 | 1,289.00 | 3.12% | 1,624,511 |
| Oct 26, 2026 | 1,185.10 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 5.48% | 2,068,809 |
| Oct 23, 2026 | 1,247.80 | 1,247.80 | 1,171.00 | 1,185.10 | 1,185.10 | -5.19% | 2,975,692 |
| Oct 22, 2026 | 1,254.00 | 1,263.40 | 1,210.70 | 1,250.00 | 1,250.00 | -0.68% | 1,689,488 |
| Oct 21, 2026 | 1,295.20 | 1,302.00 | 1,244.80 | 1,258.50 | 1,258.50 | -2.83% | 1,713,782 |
| Oct 19, 2026 | 1,304.40 | 1,319.20 | 1,291.00 | 1,295.20 | 1,295.20 | -0.52% | 965,167 |
| Oct 16, 2026 | 1,311.60 | 1,317.50 | 1,298.10 | 1,302.00 | 1,302.00 | -0.39% | 956,100 |
| Oct 15, 2026 | 1,319.00 | 1,320.00 | 1,300.50 | 1,307.10 | 1,307.10 | -0.86% | 962,137 |
| Oct 14, 2026 | 1,281.00 | 1,324.90 | 1,274.30 | 1,318.40 | 1,318.40 | 2.44% | 1,775,984 |
| Oct 13, 2026 | 1,271.80 | 1,287.80 | 1,256.00 | 1,287.00 | 1,287.00 | 1.02% | 1,495,736 |
| Oct 12, 2026 | 1,273.00 | 1,279.00 | 1,255.40 | 1,274.00 | 1,274.00 | 1.45% | 1,529,818 |
| Oct 9, 2026 | 1,240.00 | 1,275.00 | 1,238.40 | 1,255.80 | 1,255.80 | 1.63% | 2,735,030 |
| Oct 8, 2026 | 1,342.70 | 1,344.80 | 1,208.00 | 1,235.70 | 1,235.70 | -7.88% | 7,489,433 |
| Oct 7, 2026 | 1,313.00 | 1,377.80 | 1,310.70 | 1,341.40 | 1,341.40 | 2.16% | 6,420,423 |
| Oct 6, 2026 | 1,286.10 | 1,329.40 | 1,280.50 | 1,313.00 | 1,313.00 | 2.26% | 2,570,708 |
| Oct 5, 2026 | 1,287.40 | 1,303.50 | 1,266.60 | 1,284.00 | 1,284.00 | 0.62% | 1,014,292 |
| Oct 1, 2026 | 1,274.10 | 1,298.00 | 1,260.30 | 1,276.10 | 1,276.10 | -0.15% | 6,355,094 |
| Sep 30, 2026 | 1,250.40 | 1,284.80 | 1,250.40 | 1,278.00 | 1,278.00 | 1.43% | 1,452,231 |
| Sep 29, 2026 | 1,235.00 | 1,260.00 | 1,223.60 | 1,260.00 | 1,260.00 | 2.02% | 1,615,165 |
| Sep 28, 2026 | 1,290.40 | 1,295.40 | 1,225.60 | 1,235.00 | 1,235.00 | -4.75% | 1,819,424 |
| Sep 25, 2026 | 1,279.90 | 1,299.60 | 1,270.20 | 1,296.60 | 1,296.60 | 1.29% | 972,126 |
| Sep 24, 2026 | 1,295.00 | 1,309.80 | 1,277.80 | 1,280.10 | 1,280.10 | -1.60% | 2,379,526 |
| Sep 23, 2026 | 1,316.90 | 1,317.00 | 1,289.60 | 1,300.90 | 1,300.90 | -0.24% | 639,643 |
| Sep 22, 2026 | 1,309.00 | 1,317.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.03% | 437,524 |
| Sep 21, 2026 | 1,332.00 | 1,332.00 | 1,300.10 | 1,303.60 | 1,303.60 | -2.32% | 644,395 |
| Sep 18, 2026 | 1,274.20 | 1,337.90 | 1,274.20 | 1,334.50 | 1,334.50 | 4.73% | 2,597,171 |
| Sep 17, 2026 | 1,268.50 | 1,291.00 | 1,261.50 | 1,274.20 | 1,274.20 | 0.31% | 717,317 |
| Sep 16, 2026 | 1,253.90 | 1,276.90 | 1,245.60 | 1,270.20 | 1,270.20 | 1.21% | 624,972 |
| Sep 15, 2026 | 1,282.30 | 1,294.00 | 1,249.00 | 1,255.00 | 1,255.00 | -2.05% | 980,470 |
| Sep 11, 2026 | 1,292.60 | 1,302.40 | 1,273.20 | 1,281.30 | 1,281.30 | -1.37% | 997,068 |
| Sep 10, 2026 | 1,322.00 | 1,322.00 | 1,292.00 | 1,299.10 | 1,299.10 | -1.21% | 1,163,355 |
| Sep 9, 2026 | 1,290.50 | 1,339.70 | 1,290.00 | 1,315.00 | 1,315.00 | 1.78% | 2,491,107 |
| Sep 8, 2026 | 1,288.00 | 1,301.30 | 1,275.50 | 1,292.00 | 1,292.00 | 0.31% | 678,024 |
| Sep 7, 2026 | 1,301.20 | 1,309.80 | 1,285.00 | 1,288.00 | 1,288.00 | -1.02% | 685,684 |
| Sep 4, 2026 | 1,288.00 | 1,304.50 | 1,278.20 | 1,301.30 | 1,301.30 | 1.39% | 768,437 |
| Sep 3, 2026 | 1,300.00 | 1,310.30 | 1,278.60 | 1,283.40 | 1,283.40 | -0.97% | 1,133,280 |
| Sep 2, 2026 | 1,244.00 | 1,303.00 | 1,236.40 | 1,296.00 | 1,296.00 | 2.45% | 2,634,560 |
| Sep 1, 2026 | 1,220.00 | 1,271.20 | 1,217.00 | 1,265.00 | 1,265.00 | 4.12% | 4,309,378 |
| Aug 31, 2026 | 1,307.80 | 1,310.90 | 1,214.90 | 1,214.90 | 1,214.90 | -7.33% | 2,461,573 |
| Aug 28, 2026 | 1,319.80 | 1,321.00 | 1,303.20 | 1,311.00 | 1,311.00 | -1.32% | 776,595 |
| Aug 27, 2026 | 1,309.90 | 1,328.50 | 1,302.10 | 1,328.50 | 1,328.50 | 1.94% | 811,100 |
| Aug 26, 2026 | 1,330.60 | 1,346.80 | 1,303.20 | 1,303.20 | 1,303.20 | -2.02% | 2,448,739 |
| Aug 25, 2026 | 1,294.80 | 1,330.00 | 1,294.80 | 1,330.00 | 1,330.00 | 1.68% | 2,436,191 |
| Aug 24, 2026 | 1,319.90 | 1,319.90 | 1,298.10 | 1,308.00 | 1,308.00 | -0.91% | 692,549 |
| Aug 21, 2026 | 1,310.20 | 1,324.90 | 1,310.10 | 1,320.00 | 1,320.00 | 1.40% | 1,151,739 |
| Aug 20, 2026 | 1,294.00 | 1,310.30 | 1,294.00 | 1,301.80 | 1,301.80 | 0.68% | 1,073,912 |