Skip to main content
Adani Green Energy Limited (BOM:541450)
India flag India · Delayed Price · Currency is INR
1,016.40
+3.10 (0.31%)
At close: Dec 5, 2025

Adani Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,015.001,021.901,005.251,016.401,016.400.31%129,526
Dec 4, 20251,010.901,026.351,006.751,013.301,013.300.24%267,433
Dec 3, 20251,022.051,028.601,004.651,010.901,010.90-1.15%352,388
Dec 2, 20251,035.151,040.001,018.001,022.651,022.65-1.58%248,839
Dec 1, 20251,048.001,052.151,012.601,039.101,039.10-0.90%418,936
Nov 28, 20251,031.401,052.201,024.901,048.551,048.551.66%147,750
Nov 27, 20251,035.901,040.251,018.651,031.401,031.40-0.33%128,882
Nov 26, 20251,015.001,036.701,012.201,034.851,034.852.25%157,365
Nov 25, 20251,016.851,022.151,000.501,012.101,012.100.25%161,997
Nov 24, 20251,035.051,035.501,006.501,009.551,009.55-1.96%106,486
Nov 21, 20251,059.301,062.601,025.351,029.751,029.75-2.79%86,448
Nov 20, 20251,071.451,085.501,056.301,059.301,059.30-0.96%91,198
Nov 19, 20251,078.651,084.601,052.101,069.601,069.60-0.72%121,566
Nov 18, 20251,090.151,096.851,075.151,077.351,077.35-1.09%178,600
Nov 17, 20251,071.001,092.001,066.601,089.251,089.251.96%140,352
Nov 14, 20251,077.551,104.801,060.051,068.351,068.35-0.76%295,607
Nov 13, 20251,078.051,088.001,063.801,076.551,076.550.45%327,415
Nov 12, 20251,046.151,094.251,046.151,071.701,071.702.65%274,363
Nov 11, 20251,041.551,050.501,032.001,044.051,044.050.29%128,750
Nov 10, 20251,061.901,088.101,036.201,041.051,041.05-1.80%232,995
Nov 7, 20251,051.301,074.951,040.501,060.151,060.15-0.01%164,351
Nov 6, 20251,090.351,097.401,047.501,060.251,060.25-2.36%152,511
Nov 4, 20251,106.851,113.151,080.301,085.901,085.90-1.74%271,465
Nov 3, 20251,139.001,166.601,097.851,105.101,105.10-3.15%601,374
Oct 31, 20251,145.001,159.001,125.051,141.051,141.050.17%597,390
Oct 30, 20251,108.151,151.351,088.201,139.101,139.102.34%1,608,542
Oct 29, 20251,029.951,145.001,012.301,113.051,113.0510.80%4,066,214
Oct 28, 20251,023.951,023.95999.001,004.551,004.55-1.21%96,388
Oct 27, 20251,029.051,029.051,014.651,016.851,016.85-1.21%113,477
Oct 24, 20251,048.251,049.051,025.001,029.301,029.30-1.53%191,449
Oct 23, 20251,042.051,061.651,041.251,045.301,045.300.49%304,628
Oct 21, 20251,047.951,047.951,037.001,040.201,040.200.63%47,288
Oct 20, 20251,049.451,049.451,028.501,033.701,033.70-0.27%112,471
Oct 17, 20251,059.801,061.751,035.001,036.551,036.55-2.21%112,261
Oct 16, 20251,054.101,067.001,053.051,060.001,060.001.52%209,084
Oct 15, 20251,037.201,051.951,034.051,044.101,044.100.76%140,543
Oct 14, 20251,051.301,054.751,024.001,036.251,036.25-1.43%180,614
Oct 13, 20251,058.751,061.151,043.501,051.301,051.30-1.20%96,247
Oct 10, 20251,052.001,071.801,049.051,064.101,064.101.23%94,043
Oct 9, 20251,045.401,056.001,042.501,051.151,051.150.55%134,305
Oct 8, 20251,068.301,068.301,032.551,045.401,045.40-1.41%133,758
Oct 7, 20251,062.801,089.451,057.501,060.301,060.300.09%243,237
Oct 6, 20251,070.301,075.351,055.801,059.301,059.30-1.01%100,787
Oct 3, 20251,073.951,078.851,054.101,070.101,070.100.51%363,939
Oct 1, 20251,030.351,069.251,027.201,064.701,064.703.69%284,245
Sep 30, 20251,036.401,043.101,010.501,026.801,026.80-0.86%357,529
Sep 29, 20251,056.801,063.201,027.501,035.701,035.70-1.02%175,631
Sep 26, 20251,079.401,086.251,040.401,046.351,046.35-3.06%370,181
Sep 25, 20251,097.751,115.251,076.051,079.351,079.35-1.38%426,728
Sep 24, 20251,131.151,141.251,091.351,094.401,094.40-3.25%676,820