Adani Green Energy Limited (NSE:ADANIGREEN)
India · Delayed Price · Currency is INR 1,358.50
-10.50 (-0.77%)
Aug 11, 2026, 3:15 PM IST
Adani Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |