Adani Green Energy Limited ADANIGREEN
NSE · India · Utilities
INR 1,276.10-1.90 (-0.15%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,276.10 | -0.15% | INR 1,274.10 | INR 1,298.00 | INR 1,260.30 | 6.36M |
| 2026-09-30 | INR 1,278.00 | +1.43% | INR 1,250.40 | INR 1,284.80 | INR 1,250.40 | 1.45M |
| 2026-09-29 | INR 1,260.00 | +2.02% | INR 1,235.00 | INR 1,260.00 | INR 1,223.60 | 1.62M |
| 2026-09-28 | INR 1,235.00 | -4.75% | INR 1,290.40 | INR 1,295.40 | INR 1,225.60 |
| 1.82M |
| 2026-09-25 | INR 1,296.60 | +1.29% | INR 1,279.90 | INR 1,299.60 | INR 1,270.20 | 972.13K |
| 2026-09-24 | INR 1,280.10 | -1.60% | INR 1,295.00 | INR 1,309.80 | INR 1,277.80 | 2.38M |
| 2026-09-23 | INR 1,300.90 | -0.24% | INR 1,316.90 | INR 1,317.00 | INR 1,289.60 | 639.64K |
| 2026-09-22 | INR 1,304.00 | +0.03% | INR 1,309.00 | INR 1,317.00 | INR 1,300.00 | 437.52K |
| 2026-09-21 | INR 1,303.60 | -2.32% | INR 1,332.00 | INR 1,332.00 | INR 1,300.10 | 644.40K |
| 2026-09-18 | INR 1,334.50 | +4.73% | INR 1,274.20 | INR 1,337.90 | INR 1,274.20 | 2.60M |
| 2026-09-17 | INR 1,274.20 | +0.31% | INR 1,268.50 | INR 1,291.00 | INR 1,261.50 | 717.32K |
| 2026-09-16 | INR 1,270.20 | +1.21% | INR 1,253.90 | INR 1,276.90 | INR 1,245.60 | 624.97K |
| 2026-09-15 | INR 1,255.00 | -2.05% | INR 1,282.30 | INR 1,294.00 | INR 1,249.00 | 980.47K |
| 2026-09-14 | INR 1,281.30 | 0.00% | INR 1,281.30 | INR 1,281.30 | INR 1,281.30 | 0 |
| 2026-09-11 | INR 1,281.30 | -1.37% | INR 1,292.60 | INR 1,302.40 | INR 1,273.20 | 997.07K |
| 2026-09-10 | INR 1,299.10 | -1.21% | INR 1,322.00 | INR 1,322.00 | INR 1,292.00 | 1.16M |
| 2026-09-09 | INR 1,315.00 | +1.78% | INR 1,290.50 | INR 1,339.70 | INR 1,290.00 | 2.49M |
| 2026-09-08 | INR 1,292.00 | +0.31% | INR 1,288.00 | INR 1,301.30 | INR 1,275.50 | 678.02K |
| 2026-09-07 | INR 1,288.00 | -1.02% | INR 1,301.20 | INR 1,309.80 | INR 1,285.00 | 685.68K |
| 2026-09-04 | INR 1,301.30 | +1.39% | INR 1,288.00 | INR 1,304.50 | INR 1,278.20 | 768.44K |
| 2026-09-03 | INR 1,283.40 | -0.97% | INR 1,300.00 | INR 1,310.30 | INR 1,278.60 | 1.13M |
| 2026-09-02 | INR 1,296.00 | +2.45% | INR 1,244.00 | INR 1,303.00 | INR 1,236.40 | 2.63M |
| 2026-09-01 | INR 1,265.00 | +4.12% | INR 1,220.00 | INR 1,271.20 | INR 1,217.00 | 4.31M |
| 2026-08-31 | INR 1,214.90 | -7.33% | INR 1,307.80 | INR 1,310.90 | INR 1,214.90 | 2.46M |
| 2026-08-28 | INR 1,311.00 | -1.32% | INR 1,319.80 | INR 1,321.00 | INR 1,303.20 | 776.60K |
| 2026-08-27 | INR 1,328.50 | +1.94% | INR 1,309.90 | INR 1,328.50 | INR 1,302.10 | 811.10K |
| 2026-08-26 | INR 1,303.20 | -2.02% | INR 1,330.60 | INR 1,346.80 | INR 1,303.20 | 2.45M |
| 2026-08-25 | INR 1,330.00 | +1.68% | INR 1,294.80 | INR 1,330.00 | INR 1,294.80 | 2.44M |
| 2026-08-24 | INR 1,308.00 | -0.91% | INR 1,319.90 | INR 1,319.90 | INR 1,298.10 | 692.55K |
| 2026-08-21 | INR 1,320.00 | +1.40% | INR 1,310.20 | INR 1,324.90 | INR 1,310.10 | 1.15M |
| 2026-08-20 | INR 1,301.80 | +0.68% | INR 1,294.00 | INR 1,310.30 | INR 1,294.00 | 1.07M |
| 2026-08-19 | INR 1,293.00 | -1.15% | INR 1,312.90 | INR 1,312.90 | INR 1,281.10 | 1.33M |
| 2026-08-18 | INR 1,308.00 | -1.48% | INR 1,327.60 | INR 1,336.40 | INR 1,308.00 | 925.26K |
| 2026-08-17 | INR 1,327.60 | -1.51% | INR 1,346.90 | INR 1,346.90 | INR 1,322.50 | 745.04K |
| 2026-08-14 | INR 1,348.00 | +2.20% | INR 1,319.00 | INR 1,348.00 | INR 1,315.10 | 1.09M |
| 2026-08-13 | INR 1,319.00 | -1.00% | INR 1,332.30 | INR 1,352.70 | INR 1,314.00 | 1.66M |
| 2026-08-12 | INR 1,332.30 | -2.47% | INR 1,370.00 | INR 1,371.00 | INR 1,315.00 | 2.15M |
| 2026-08-11 | INR 1,366.00 | -0.22% | INR 1,415.00 | INR 1,416.00 | INR 1,354.00 | 3.23M |
| 2026-08-10 | INR 1,369.00 | -0.25% | INR 1,372.10 | INR 1,376.00 | INR 1,356.00 | 676.43K |
| 2026-08-07 | INR 1,372.40 | +0.07% | INR 1,371.50 | INR 1,389.90 | INR 1,365.70 | 1.27M |
| 2026-08-06 | INR 1,371.50 | -0.62% | INR 1,385.10 | INR 1,386.80 | INR 1,370.00 | 814.99K |
| 2026-08-05 | INR 1,380.00 | -0.29% | INR 1,400.00 | INR 1,405.70 | INR 1,373.30 | 1.22M |
| 2026-08-04 | INR 1,384.00 | -0.79% | INR 1,400.60 | INR 1,418.00 | INR 1,382.20 | 1.83M |
| 2026-08-03 | INR 1,395.00 | +0.87% | INR 1,390.00 | INR 1,427.00 | INR 1,386.60 | 3.04M |
| 2026-07-31 | INR 1,383.00 | +1.79% | INR 1,368.80 | INR 1,397.00 | INR 1,353.00 | 1.57M |
| 2026-07-30 | INR 1,358.70 | -1.05% | INR 1,374.00 | INR 1,374.00 | INR 1,350.00 | 1.19M |
| 2026-07-29 | INR 1,373.10 | -0.34% | INR 1,383.10 | INR 1,396.60 | INR 1,354.00 | 1.70M |
| 2026-07-28 | INR 1,377.80 | -1.56% | INR 1,405.00 | INR 1,405.00 | INR 1,362.80 | 1.87M |
| 2026-07-27 | INR 1,399.70 | +0.33% | INR 1,410.20 | INR 1,418.20 | INR 1,390.10 | 1.70M |
| 2026-07-24 | INR 1,395.10 | +1.10% | INR 1,356.00 | INR 1,405.00 | INR 1,352.00 | 5.25M |
| 2026-07-23 | INR 1,379.90 | -6.28% | INR 1,468.00 | INR 1,468.00 | INR 1,372.00 | 7.89M |
| 2026-07-22 | INR 1,472.30 | -4.51% | INR 1,548.00 | INR 1,548.00 | INR 1,464.70 | 3.81M |
| 2026-07-21 | INR 1,541.90 | +0.78% | INR 1,531.00 | INR 1,558.70 | INR 1,523.30 | 1.85M |
| 2026-07-20 | INR 1,530.00 | +1.06% | INR 1,523.70 | INR 1,539.80 | INR 1,498.00 | 2.12M |
| 2026-07-17 | INR 1,513.90 | -1.93% | INR 1,550.70 | INR 1,558.00 | INR 1,507.30 | 4.91M |
| 2026-07-16 | INR 1,543.70 | -0.75% | INR 1,565.00 | INR 1,585.80 | INR 1,540.70 | 2.13M |
| 2026-07-15 | INR 1,555.40 | -3.06% | INR 1,604.50 | INR 1,610.30 | INR 1,547.00 | 2.36M |
| 2026-07-14 | INR 1,604.50 | +3.75% | INR 1,545.00 | INR 1,631.50 | INR 1,533.00 | 4.83M |
| 2026-07-13 | INR 1,546.50 | +0.64% | INR 1,525.40 | INR 1,575.40 | INR 1,523.00 | 2.87M |
| 2026-07-10 | INR 1,536.60 | +3.36% | INR 1,505.00 | INR 1,546.80 | INR 1,495.70 | 2.07M |
| 2026-07-09 | INR 1,486.60 | -1.20% | INR 1,514.30 | INR 1,537.50 | INR 1,481.20 | 1.67M |
| 2026-07-08 | INR 1,504.60 | -0.95% | INR 1,518.90 | INR 1,557.70 | INR 1,493.60 | 2.28M |
| 2026-07-07 | INR 1,519.00 | -1.95% | INR 1,552.00 | INR 1,562.00 | INR 1,511.70 | 1.76M |
| 2026-07-06 | INR 1,549.20 | -0.45% | INR 1,564.90 | INR 1,589.10 | INR 1,544.20 | 2.51M |
| 2026-07-03 | INR 1,556.20 | +0.06% | INR 1,559.90 | INR 1,566.60 | INR 1,518.50 | 2.24M |
| 2026-07-02 | INR 1,555.20 | +1.32% | INR 1,535.10 | INR 1,563.60 | INR 1,510.00 | 2.38M |
| 2026-07-01 | INR 1,535.00 | +2.87% | INR 1,492.20 | INR 1,546.00 | INR 1,482.40 | 2.56M |
| 2026-06-30 | INR 1,492.20 | -0.69% | INR 1,504.00 | INR 1,508.50 | INR 1,484.00 | 2.68M |
| 2026-06-29 | INR 1,502.50 | -1.55% | INR 1,506.90 | INR 1,518.20 | INR 1,469.30 | 5.33M |
| 2026-06-26 | INR 1,526.10 | 0.00% | INR 1,526.10 | INR 1,526.10 | INR 1,526.10 | 0 |
| 2026-06-25 | INR 1,526.10 | +0.05% | INR 1,534.80 | INR 1,551.00 | INR 1,518.60 | 2.28M |
| 2026-06-24 | INR 1,525.40 | +0.94% | INR 1,509.90 | INR 1,533.60 | INR 1,492.10 | 1.93M |
| 2026-06-23 | INR 1,511.20 | -2.50% | INR 1,552.00 | INR 1,557.00 | INR 1,487.00 | 2.89M |
| 2026-06-22 | INR 1,549.90 | +3.16% | INR 1,509.00 | INR 1,555.00 | INR 1,490.50 | 2.96M |
| 2026-06-19 | INR 1,502.40 | -0.29% | INR 1,508.00 | INR 1,527.00 | INR 1,493.10 | 2.96M |
| 2026-06-18 | INR 1,506.80 | +2.80% | INR 1,472.50 | INR 1,520.00 | INR 1,465.00 | 2.12M |
| 2026-06-17 | INR 1,465.80 | -1.13% | INR 1,489.70 | INR 1,489.70 | INR 1,456.30 | 2.16M |
| 2026-06-16 | INR 1,482.50 | -0.01% | INR 1,489.60 | INR 1,496.00 | INR 1,472.60 | 1.25M |
| 2026-06-15 | INR 1,482.60 | -0.21% | INR 1,502.00 | INR 1,512.10 | INR 1,476.70 | 2.25M |
| 2026-06-12 | INR 1,485.70 | +2.15% | INR 1,480.00 | INR 1,493.00 | INR 1,455.20 | 1.98M |
| 2026-06-11 | INR 1,454.50 | -1.92% | INR 1,482.40 | INR 1,494.70 | INR 1,450.40 | 2.37M |
| 2026-06-10 | INR 1,483.00 | -3.36% | INR 1,535.00 | INR 1,537.30 | INR 1,477.40 | 3.13M |
| 2026-06-09 | INR 1,534.50 | +2.95% | INR 1,518.80 | INR 1,544.80 | INR 1,490.30 | 4.56M |
| 2026-06-08 | INR 1,490.50 | -2.31% | INR 1,500.60 | INR 1,528.10 | INR 1,480.00 | 4.27M |
| 2026-06-05 | INR 1,525.70 | +7.19% | INR 1,431.00 | INR 1,530.00 | INR 1,430.10 | 10.45M |
| 2026-06-04 | INR 1,423.30 | -0.29% | INR 1,428.00 | INR 1,455.30 | INR 1,418.30 | 2.25M |
| 2026-06-03 | INR 1,427.50 | -1.51% | INR 1,450.00 | INR 1,451.70 | INR 1,396.00 | 2.23M |
| 2026-06-02 | INR 1,449.40 | +0.17% | INR 1,445.00 | INR 1,457.80 | INR 1,408.50 | 4.90M |
| 2026-06-01 | INR 1,446.90 | -1.93% | INR 1,477.00 | INR 1,486.00 | INR 1,442.40 | 3.42M |
| 2026-05-29 | INR 1,475.40 | -0.97% | INR 1,500.00 | INR 1,532.50 | INR 1,465.10 | 4.21M |