Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,485.90
-40.20 (-2.63%)
Jun 29, 2026, 10:10 AM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,358.00 | 1,378.00 | 1,351.00 | 1,365.00 | 1,365.00 | 0.89% | 2,553,883 |
| May 6, 2026 | 1,340.00 | 1,368.00 | 1,318.20 | 1,353.00 | 1,353.00 | 1.62% | 4,273,727 |
| May 5, 2026 | 1,291.00 | 1,339.00 | 1,284.20 | 1,331.40 | 1,331.40 | 3.15% | 4,473,238 |
| May 4, 2026 | 1,232.40 | 1,305.00 | 1,228.30 | 1,290.70 | 1,290.70 | 5.18% | 6,304,755 |
| Apr 30, 2026 | 1,235.00 | 1,237.55 | 1,203.55 | 1,227.15 | 1,227.15 | -1.42% | 3,019,213 |
| Apr 29, 2026 | 1,256.00 | 1,271.95 | 1,237.00 | 1,244.80 | 1,244.80 | -0.41% | 2,941,179 |
| Apr 28, 2026 | 1,235.50 | 1,259.15 | 1,223.20 | 1,249.95 | 1,249.95 | 1.65% | 4,303,385 |
| Apr 27, 2026 | 1,245.00 | 1,257.35 | 1,212.85 | 1,229.70 | 1,229.70 | -0.49% | 7,118,501 |
| Apr 24, 2026 | 1,222.00 | 1,252.00 | 1,150.05 | 1,235.80 | 1,235.80 | 1.78% | 12,960,720 |
| Apr 23, 2026 | 1,193.00 | 1,240.00 | 1,180.50 | 1,214.15 | 1,214.15 | 1.27% | 6,765,325 |
| Apr 22, 2026 | 1,152.00 | 1,205.00 | 1,148.00 | 1,198.95 | 1,198.95 | 4.26% | 4,934,584 |
| Apr 21, 2026 | 1,155.15 | 1,183.95 | 1,143.00 | 1,150.00 | 1,150.00 | -0.23% | 2,752,849 |
| Apr 20, 2026 | 1,126.50 | 1,195.00 | 1,120.40 | 1,152.70 | 1,152.70 | 2.25% | 7,598,644 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,105.15 | 1,127.30 | 1,127.30 | 0.75% | 5,883,883 |
| Apr 16, 2026 | 1,101.55 | 1,126.70 | 1,098.15 | 1,118.90 | 1,118.90 | 2.08% | 2,938,260 |
| Apr 15, 2026 | 1,107.00 | 1,123.75 | 1,091.30 | 1,096.05 | 1,096.05 | 0.98% | 2,759,798 |