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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,112.6	1,140.1	1,140.1	1,151.8	1,088.7	11.73M
October 29, 2025	1,028	1,112.6	1,112.6	1,145	1,012.1	36.23M
October 28, 2025	1,020.5	1,004.2	1,004.2	1,024	998.6	1.99M
October 27, 2025	1,025	1,017.1	1,017.1	1,027.6	1,015	1.76M
October 24, 2025	1,049.4	1,031.1	1,031.1	1,049.4	1,028	1.2M
October 23, 2025	1,049.3	1,044.7	1,044.7	1,061.9	1,040.9	1.89M
October 21, 2025	1,044	1,040	1,040	1,045.4	1,036.3	457,938
October 20, 2025	1,043	1,034.1	1,034.1	1,045.5	1,028.1	1.21M
October 17, 2025	1,057.9	1,036.7	1,036.7	1,061.9	1,035	2.13M
October 16, 2025	1,055	1,058.3	1,058.3	1,067	1,052.5	1.74M
October 15, 2025	1,039	1,043.8	1,043.8	1,052.5	1,034.1	1.16M
October 14, 2025	1,052	1,036.2	1,036.2	1,054.7	1,024.1	1.76M
October 13, 2025	1,054.3	1,051.3	1,051.3	1,062.4	1,043.2	1.57M
October 10, 2025	1,048.1	1,064.3	1,064.3	1,072.2	1,048.1	1.34M
October 09, 2025	1,045.5	1,051.5	1,051.5	1,055.8	1,042.7	1.15M
October 08, 2025	1,063	1,045.1	1,045.1	1,064.3	1,032.3	2.03M
October 07, 2025	1,062	1,060.7	1,060.7	1,089.4	1,057.3	3.58M
October 06, 2025	1,070.3	1,059.4	1,059.4	1,076.1	1,056	1.25M
October 03, 2025	1,068.6	1,070.3	1,070.3	1,078.8	1,054.3	2.35M
October 01, 2025	1,031.8	1,064.7	1,064.7	1,070	1,026.5	4.6M
September 30, 2025	1,037	1,026.85	1,026.85	1,043	1,010.5	3.52M
September 29, 2025	1,053.9	1,035.35	1,035.35	1,062.95	1,027.3	3.11M
September 26, 2025	1,082.85	1,047.4	1,047.4	1,086.8	1,040.4	3.77M
September 25, 2025	1,096.05	1,079.55	1,079.55	1,115	1,076.3	5.39M
September 24, 2025	1,126	1,095.25	1,095.25	1,141.7	1,090.45	7.62M
September 23, 2025	1,164	1,131.45	1,131.45	1,177.3	1,120.8	14.16M
September 22, 2025	1,040	1,152.15	1,152.15	1,177.55	1,035.85	37.42M
September 19, 2025	1,025	1,030.7	1,030.7	1,071	1,003	17.65M
September 18, 2025	982	978.9	978.9	993.9	974.3	991,531
September 17, 2025	992	979.45	979.45	993.45	977.3	846,865
September 16, 2025	991.45	987.85	987.85	998.35	984.05	897,124
September 15, 2025	984	986.7	986.7	993.8	983.45	924,070
September 12, 2025	981	981.7	981.7	986.55	975.45	1.09M
September 11, 2025	965	976.55	976.55	1,004.8	961.2	3.5M
September 10, 2025	946.5	963.35	963.35	973	945.8	2M
September 09, 2025	941.9	943.7	943.7	947.5	935.8	868,754
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

Adani Green Energy Limited (ADANIGREEN.NS) NSE