Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,315.70
-18.80 (-1.41%)
Sep 21, 2026, 10:10 AM IST
Adani Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,274.20 | 1,337.90 | 1,274.20 | 1,316.40 | - | 3.31% | 2,596,597 |
| 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 |
| Aug 19, 2026 | 1,312.90 | 1,312.90 | 1,281.10 | 1,293.00 | 1,293.00 | -1.15% | 1,333,768 |
| Aug 18, 2026 | 1,327.60 | 1,336.40 | 1,308.00 | 1,308.00 | 1,308.00 | -1.48% | 925,260 |
| Aug 17, 2026 | 1,346.90 | 1,346.90 | 1,322.50 | 1,327.60 | 1,327.60 | -1.51% | 745,035 |
| Aug 14, 2026 | 1,319.00 | 1,348.00 | 1,315.10 | 1,348.00 | 1,348.00 | 2.20% | 1,093,447 |
| Aug 13, 2026 | 1,332.30 | 1,352.70 | 1,314.00 | 1,319.00 | 1,319.00 | -1.00% | 1,662,220 |
| Aug 12, 2026 | 1,370.00 | 1,371.00 | 1,315.00 | 1,332.30 | 1,332.30 | -2.47% | 2,152,786 |
| Aug 11, 2026 | 1,415.00 | 1,416.00 | 1,354.00 | 1,366.00 | 1,366.00 | -0.22% | 3,232,524 |
| Aug 10, 2026 | 1,372.10 | 1,376.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.25% | 676,426 |
| Aug 7, 2026 | 1,371.50 | 1,389.90 | 1,365.70 | 1,372.40 | 1,372.40 | 0.07% | 1,273,380 |
| Aug 6, 2026 | 1,385.10 | 1,386.80 | 1,370.00 | 1,371.50 | 1,371.50 | -0.62% | 814,990 |
| Aug 5, 2026 | 1,400.00 | 1,405.70 | 1,373.30 | 1,380.00 | 1,380.00 | -0.29% | 1,221,115 |
| Aug 4, 2026 | 1,400.60 | 1,418.00 | 1,382.20 | 1,384.00 | 1,384.00 | -0.79% | 1,825,412 |
| Aug 3, 2026 | 1,390.00 | 1,427.00 | 1,386.60 | 1,395.00 | 1,395.00 | 0.87% | 3,037,528 |
| Jul 31, 2026 | 1,368.80 | 1,397.00 | 1,353.00 | 1,383.00 | 1,383.00 | 1.79% | 1,571,946 |
| Jul 30, 2026 | 1,374.00 | 1,374.00 | 1,350.00 | 1,358.70 | 1,358.70 | -1.05% | 1,194,084 |
| Jul 29, 2026 | 1,383.10 | 1,396.60 | 1,354.00 | 1,373.10 | 1,373.10 | -0.34% | 1,700,509 |
| Jul 28, 2026 | 1,405.00 | 1,405.00 | 1,362.80 | 1,377.80 | 1,377.80 | -1.56% | 1,868,013 |
| Jul 27, 2026 | 1,410.20 | 1,418.20 | 1,390.10 | 1,399.70 | 1,399.70 | 0.33% | 1,695,918 |
| Jul 24, 2026 | 1,356.00 | 1,405.00 | 1,352.00 | 1,395.10 | 1,395.10 | 1.10% | 5,247,088 |
| Jul 23, 2026 | 1,468.00 | 1,468.00 | 1,372.00 | 1,379.90 | 1,379.90 | -6.28% | 7,893,921 |
| Jul 22, 2026 | 1,548.00 | 1,548.00 | 1,464.70 | 1,472.30 | 1,472.30 | -4.51% | 3,809,107 |
| Jul 21, 2026 | 1,531.00 | 1,558.70 | 1,523.30 | 1,541.90 | 1,541.90 | 0.78% | 1,845,646 |
| 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 |