Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,488.90
-36.80 (-2.41%)
Jun 8, 2026, 3:30 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,500.60 | 1,528.10 | 1,494.00 | 1,511.00 | - | -0.96% | 2,968,400 |
| 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 |
| Apr 13, 2026 | 1,051.00 | 1,096.85 | 1,043.00 | 1,085.45 | 1,085.45 | 0.01% | 5,816,187 |
| Apr 10, 2026 | 1,044.50 | 1,087.75 | 1,040.50 | 1,085.35 | 1,085.35 | 3.91% | 7,332,980 |
| Apr 9, 2026 | 1,032.00 | 1,048.00 | 1,021.30 | 1,044.55 | 1,044.55 | 1.45% | 5,921,322 |
| Apr 8, 2026 | 969.00 | 1,046.60 | 967.95 | 1,029.65 | 1,029.65 | 11.27% | 16,043,200 |
| Apr 7, 2026 | 921.10 | 934.90 | 910.05 | 925.35 | 925.35 | 0.46% | 4,589,372 |
| Apr 6, 2026 | 857.00 | 926.70 | 856.05 | 921.10 | 921.10 | 7.61% | 13,113,060 |
| Apr 2, 2026 | 840.00 | 863.95 | 814.75 | 856.00 | 856.00 | 0.48% | 9,516,053 |
| Apr 1, 2026 | 829.95 | 855.30 | 827.15 | 851.95 | 851.95 | 5.58% | 3,454,451 |
| Mar 30, 2026 | 828.00 | 839.00 | 802.00 | 806.90 | 806.90 | -3.08% | 3,104,906 |
| Mar 27, 2026 | 850.45 | 850.45 | 825.90 | 832.50 | 832.50 | -2.49% | 2,328,454 |
| Mar 25, 2026 | 843.00 | 868.75 | 843.00 | 853.80 | 853.80 | 1.70% | 2,201,430 |
| Mar 24, 2026 | 833.00 | 842.15 | 801.40 | 839.55 | 839.55 | 2.83% | 4,139,485 |
| Mar 23, 2026 | 863.00 | 863.00 | 810.45 | 816.45 | 816.45 | -5.40% | 2,746,629 |