Adani Green Energy Limited - ADANIGREEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	934.9	937.2	937.2	945	931.85	1.66M
September 05, 2025	932.05	929.35	929.35	935	916.25	847,676
September 04, 2025	944.4	929.15	929.15	954.15	926.5	865,803
September 03, 2025	933.85	935.7	935.7	939.55	931.15	626,322
September 02, 2025	934.8	933.85	933.85	943.45	929	967,218
September 01, 2025	920.4	931.55	931.55	933.7	918.05	839,458
August 29, 2025	920.15	913.5	913.5	926.8	908.5	1.48M
August 28, 2025	931	921.15	921.15	935	917.1	1.31M
August 26, 2025	964.15	931.25	931.25	965.75	926	1.46M
August 25, 2025	958.35	964.1	964.1	972.7	958.35	943,859
August 22, 2025	965	957.2	957.2	970.2	952.9	946,994
August 21, 2025	976	966.6	966.6	983.95	964.15	820,006
August 20, 2025	969	975.95	975.95	984	967.95	1.58M
August 19, 2025	942.05	973.4	973.4	975.5	937.45	1.89M
August 18, 2025	929	941.65	941.65	955.55	925.75	1.86M
August 14, 2025	925	917.5	917.5	933	914.05	1.03M
August 13, 2025	932.1	924.15	924.15	938.45	919.5	1.02M
August 12, 2025	929.1	930.9	930.9	941	927.5	1.1M
August 11, 2025	914.05	929.1	929.1	933.15	908	1.61M
August 08, 2025	939.85	914.05	914.05	946.65	909.05	2.05M
August 07, 2025	951.95	936.7	936.7	955.15	903.5	3.66M
August 06, 2025	975.9	957.55	957.55	977.5	955	1.2M
August 05, 2025	993	971.75	971.75	996.4	965.2	1.37M
August 04, 2025	980	989.8	989.8	997	971.65	1.28M
August 01, 2025	988.8	972.6	972.6	1,007.65	968	1.8M
July 31, 2025	985.5	984.7	984.7	1,007.5	980.1	2.06M
July 30, 2025	1,020	1,009.7	1,009.7	1,024.5	1,007	1.37M
July 29, 2025	1,007	1,015.6	1,015.6	1,022.9	993.5	3.49M
July 28, 2025	979.7	1,003.9	1,003.9	1,013.6	979	4.05M
July 25, 2025	1,021.8	975.9	975.9	1,021.8	973	2.52M
July 24, 2025	1,035	1,020.7	1,020.7	1,037.1	1,017.7	1.3M
July 23, 2025	1,018.4	1,033.9	1,033.9	1,038.3	1,017	1.73M
July 22, 2025	1,037	1,013.7	1,013.7	1,042.2	1,006.6	1.33M
July 21, 2025	1,031.2	1,036.6	1,036.6	1,042.1	1,024.1	877,276
July 18, 2025	1,042.7	1,030.2	1,030.2	1,051	1,024.4	1.79M
July 17, 2025	1,039	1,050.1	1,050.1	1,054.9	1,033.4	2.3M
July 16, 2025	1,033.1	1,038.6	1,038.6	1,049.5	1,033.1	2.55M
July 15, 2025	1,027	1,033.1	1,033.1	1,042	1,026	2.06M
July 14, 2025	995.8	1,025.9	1,025.9	1,036	994.2	5.13M
July 11, 2025	999.8	995.2	995.2	1,010.9	985.2	1.85M
July 10, 2025	999.7	995.8	995.8	1,007.9	992.3	1.06M
July 09, 2025	997.1	995.2	995.2	1,011	993.2	1.48M
July 08, 2025	991.8	992	992	1,005	981.3	1.07M
July 07, 2025	997	991.1	991.1	998.8	988.7	863,077
July 04, 2025	1,012	996.8	996.8	1,012	990	1.57M
July 03, 2025	1,023	1,008.5	1,008.5	1,023.7	1,005	1.23M
July 02, 2025	1,020	1,019	1,019	1,031.4	1,012.1	1.31M
July 01, 2025	1,030	1,015.7	1,015.7	1,038	1,007.2	1.84M
June 30, 2025	1,020	1,025.6	1,025.6	1,034.5	1,015.1	2.02M
June 27, 2025	994.4	1,015.6	1,015.6	1,046.9	993	6.04M
June 26, 2025	984	992	992	993.5	976.1	2.25M
June 25, 2025	987	982.9	982.9	997	979.7	2.29M
June 24, 2025	975	987.3	987.3	1,001.9	974	3.5M
June 23, 2025	939.8	960.5	960.5	964.9	935	1.73M
June 20, 2025	938	947.7	947.7	959.4	936	3.31M
June 19, 2025	970	934	934	973.4	929	2.41M
June 18, 2025	977.5	968.9	968.9	985.6	963.2	1.63M
June 17, 2025	992.8	977.5	977.5	997.5	975	1.28M
June 16, 2025	989.5	992	992	997	968.6	1.9M
June 13, 2025	996	989.5	989.5	1,002.9	985.3	2.43M

Adani Green Energy Limited (ADANIGREEN.NS) NSE