Adani Green Energy Limited (ADANIGREEN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADANIGREEN.NS Historical Return
If you invested ₹1000 in Adani Green Energy Limited (ADANIGREEN.NS) since IPO date, it would be worth ₹40,511.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,085.03, while ₹1000 invested 1 year ago would be worth ₹1,192.28. This corresponds to total returns of 3,951.11%, 8.5%, 19.23%, respectively, with annualized returns of 56.24%, 1.65%, 19.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADANIGREEN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,274.1 | 1,276.1 | 1,276.1 | 1,298 | 1,260.3 | 6.35M |
| September 30, 2026 | 1,250.4 | 1,278 | 1,278 | 1,284.8 | 1,250.4 | 1.45M |
| September 29, 2026 | 1,235 | 1,260 | 1,260 | 1,260 | 1,223.6 | 1.62M |
| September 28, 2026 | 1,290.4 | 1,235 | 1,235 | 1,295.4 | 1,225.6 | 1.82M |
| September 25, 2026 | 1,279.9 | 1,296.6 | 1,296.6 | 1,299.6 | 1,270.2 | 972,126 |
| September 24, 2026 | 1,295 | 1,280.1 | 1,280.1 | 1,309.8 | 1,277.8 | 2.38M |
| September 23, 2026 | 1,316.9 | 1,300.9 | 1,300.9 | 1,317 | 1,289.6 | 639,643 |
| September 22, 2026 | 1,309 | 1,304 | 1,304 | 1,317 | 1,300 | 437,524 |
| September 21, 2026 | 1,332 | 1,303.6 | 1,303.6 | 1,332 | 1,300.1 | 644,395 |
| September 18, 2026 | 1,274.2 | 1,334.5 | 1,334.5 | 1,337.9 | 1,274.2 | 2.6M |
| September 17, 2026 | 1,268.5 | 1,274.2 | 1,274.2 | 1,291 | 1,261.5 | 717,317 |
| September 16, 2026 | 1,253.9 | 1,270.2 | 1,270.2 | 1,276.9 | 1,245.6 | 624,913 |
| September 15, 2026 | 1,282.3 | 1,255 | 1,255 | 1,294 | 1,249 | 979,406 |
| September 11, 2026 | 1,292.6 | 1,281.3 | 1,281.3 | 1,302.4 | 1,273.2 | 997,068 |
| September 10, 2026 | 1,322 | 1,299.1 | 1,299.1 | 1,322 | 1,292 | 1.16M |
| September 09, 2026 | 1,290.5 | 1,315 | 1,315 | 1,339.7 | 1,290 | 2.49M |
| September 08, 2026 | 1,288 | 1,292 | 1,292 | 1,301.3 | 1,275.5 | 678,003 |
| September 07, 2026 | 1,301.2 | 1,288 | 1,288 | 1,309.8 | 1,285 | 685,411 |
| September 04, 2026 | 1,288 | 1,301.3 | 1,301.3 | 1,304.5 | 1,278.2 | 767,938 |
| September 03, 2026 | 1,300 | 1,283.4 | 1,283.4 | 1,310.3 | 1,278.6 | 1.13M |
| September 02, 2026 | 1,244 | 1,296 | 1,296 | 1,303 | 1,236.4 | 2.63M |
| September 01, 2026 | 1,220 | 1,265 | 1,265 | 1,271.2 | 1,217 | 4.31M |
| August 31, 2026 | 1,307.8 | 1,214.9 | 1,214.9 | 1,310.9 | 1,214.9 | 2.46M |
| August 28, 2026 | 1,319.8 | 1,311 | 1,311 | 1,321 | 1,303.2 | 774,598 |
| August 27, 2026 | 1,309.9 | 1,328.5 | 1,328.5 | 1,328.5 | 1,302.1 | 811,100 |
| August 26, 2026 | 1,330.6 | 1,303.2 | 1,303.2 | 1,346.8 | 1,303.2 | 2.45M |
| August 25, 2026 | 1,294.8 | 1,330 | 1,330 | 1,330 | 1,294.8 | 2.44M |
| August 24, 2026 | 1,319.9 | 1,308 | 1,308 | 1,319.9 | 1,298.1 | 692,549 |
| August 21, 2026 | 1,310.2 | 1,320 | 1,320 | 1,324.9 | 1,310.1 | 1.15M |
| August 20, 2026 | 1,294 | 1,301.8 | 1,301.8 | 1,310.3 | 1,294 | 1.07M |
| August 19, 2026 | 1,312.9 | 1,293 | 1,293 | 1,312.9 | 1,281.1 | 1.33M |
| August 18, 2026 | 1,327.6 | 1,308 | 1,308 | 1,336.4 | 1,308 | 924,653 |
| August 17, 2026 | 1,346.9 | 1,327.6 | 1,327.6 | 1,346.9 | 1,322.5 | 744,670 |
| August 14, 2026 | 1,319 | 1,348 | 1,348 | 1,348 | 1,315.1 | 1.09M |
| August 13, 2026 | 1,332.3 | 1,319 | 1,319 | 1,352.7 | 1,314 | 1.66M |
| August 12, 2026 | 1,370 | 1,332.3 | 1,332.3 | 1,371 | 1,315 | 2.15M |
| August 11, 2026 | 1,415 | 1,366 | 1,366 | 1,416 | 1,354 | 3.23M |
| August 10, 2026 | 1,372.1 | 1,369 | 1,369 | 1,376 | 1,356 | 676,426 |
| August 07, 2026 | 1,371.5 | 1,372.4 | 1,372.4 | 1,389.9 | 1,365.7 | 1.27M |
| August 06, 2026 | 1,385.1 | 1,371.5 | 1,371.5 | 1,386.8 | 1,370 | 814,642 |
| August 05, 2026 | 1,400 | 1,380 | 1,380 | 1,405.7 | 1,373.3 | 1.22M |
| August 04, 2026 | 1,400.6 | 1,384 | 1,384 | 1,418 | 1,382.2 | 1.82M |
| August 03, 2026 | 1,390 | 1,395 | 1,395 | 1,427 | 1,386.6 | 3.04M |
| July 31, 2026 | 1,368.8 | 1,383 | 1,383 | 1,397 | 1,353 | 1.57M |
| July 30, 2026 | 1,374 | 1,358.7 | 1,358.7 | 1,374 | 1,350 | 1.19M |
| July 29, 2026 | 1,383.1 | 1,373.1 | 1,373.1 | 1,396.6 | 1,354 | 1.7M |
| July 28, 2026 | 1,405 | 1,377.8 | 1,377.8 | 1,405 | 1,362.8 | 1.87M |
| July 27, 2026 | 1,410.2 | 1,399.7 | 1,399.7 | 1,418.2 | 1,390.1 | 1.7M |
| July 24, 2026 | 1,356 | 1,395.1 | 1,395.1 | 1,405 | 1,352 | 5.25M |
| July 23, 2026 | 1,468 | 1,379.9 | 1,379.9 | 1,468 | 1,372 | 7.89M |
| July 22, 2026 | 1,548 | 1,472.3 | 1,472.3 | 1,548 | 1,464.7 | 3.81M |
| July 21, 2026 | 1,531 | 1,541.9 | 1,541.9 | 1,558.7 | 1,523.3 | 1.85M |
| July 20, 2026 | 1,523.7 | 1,530 | 1,530 | 1,539.8 | 1,498 | 2.12M |
| July 17, 2026 | 1,550.7 | 1,513.9 | 1,513.9 | 1,558 | 1,507.3 | 4.91M |
| July 16, 2026 | 1,565 | 1,543.7 | 1,543.7 | 1,585.8 | 1,540.7 | 2.13M |
| July 15, 2026 | 1,604.5 | 1,555.4 | 1,555.4 | 1,610.3 | 1,547 | 2.36M |
| July 14, 2026 | 1,545 | 1,604.5 | 1,604.5 | 1,631.5 | 1,533 | 4.83M |
| July 13, 2026 | 1,525.4 | 1,546.5 | 1,546.5 | 1,575.4 | 1,523 | 2.87M |
| July 10, 2026 | 1,505 | 1,536.6 | 1,536.6 | 1,546.8 | 1,495.7 | 2.07M |
| July 09, 2026 | 1,514.3 | 1,486.6 | 1,486.6 | 1,537.5 | 1,481.2 | 1.67M |
AD
