Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Green Energy Limited logo
ADANIGREEN.NS
Adani Green Energy Limited
09:59:59
1502.4 ₹
0.0000 (%0.00)
Previous Close: 1506.8
Day Low₺1493.1
Day High₺1527
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIGREEN.NS: Adani Green Energy Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 986.4254
CLOSE 983.6464

Low

LOW 758

High

HIGH 1,177.55
DATEOPENHIGHLOWCLOSE
01/01/20251,040.71,0601,038.951,046.4
01/02/20251,0481,055.91,0351,046.5
01/03/20251,049.651,069.91,0361,038.25
01/06/20251,0391,040.5980982.6
01/07/2025986.951,014.8985.11,005.5
01/08/20251,0101,011.55981988.95
01/09/2025989.51,002975.1977.7
01/10/2025970.05977.5940.4943.05
01/13/2025937.8937.8885889.75
01/14/2025898.051,018.4897.51,006.85
01/15/20251,0401,0801,023.51,035.05
01/16/20251,107.051,1271,063.41,070.25
01/17/20251,078.91,089.51,056.151,078.2
01/20/20251,0821,0881,054.251,066.75
01/21/20251,063.31,0701,037.751,045.7
01/22/20251,0401,042.81,0071,031.7
01/23/20251,0261,049.41,0151,030.25
01/24/20251,037.251,0651,0061,012.1
01/27/2025995.11,003982.95998.95
01/28/20259991,012.75965.7987.3
01/29/20259891,006.35982.4987.65
01/30/20259861,001.9965.7971.85
01/31/2025973.91,006.8971.55997.55
02/01/20251,0101,049.9986996.5
02/03/2025994.9994.9967.5970.1
02/04/2025973.2990973.2983.15
02/05/2025987.051,028.7987.051,017.8
02/06/20251,025.91,025.9993.5997.6
02/07/2025999.91,009.55984.1989.5
02/10/2025996998.95950.05954.05
02/11/2025965985.9938.05946.2
02/12/2025950.05956.95897.05916.9
02/13/2025927.05945.95908.05913.75
02/14/2025920923.65873884.4
02/17/2025878.95900.85840.45890.35
02/18/2025899904.9870.1897.55
02/19/2025875.25885.85860.95864.7
02/20/2025861883.95845864.95
02/21/2025864.95877841849.35
02/24/2025840842.7819.1836.05
02/25/2025836.5867828.65840.65
02/27/2025848.65859.45806.3811.75
02/28/2025795.1815760.15774.4
03/03/2025775808.8758804.1
03/04/2025783.2796.65765.6768.55
03/05/2025769857.9769848.7
03/06/2025868.8872.45836845.95
03/07/2025840847.3823.15837.2
03/10/2025840.9871823.25826.05
03/11/2025819.25834.35810.6824.2
03/12/2025834.4858806.35853.45
03/13/2025874896.85858873.65
03/17/2025873.65908.45868.85896.45
03/18/2025904.7911.9889.1900.9
03/19/2025904.05918.75901.4911.2
03/20/2025920.3927.95902.05923.4
03/21/2025925983.35920.55954.25
03/24/2025972981949.05952.9
03/25/2025959966916923.4
03/26/2025921.95942910912.1
03/27/2025910966.6905.2959.9
03/28/2025967.85976.45942.05948.65
04/01/2025948962916.65919.15
04/02/2025926.9945.1910.7943.05
04/03/2025927966.5927955.3
04/04/2025949.95956917.65923.8
04/07/2025850891.95850873.3
04/08/2025899908.1873.3875.8
04/09/2025874878.95850.5860.75
04/11/2025890903.4878.7893.65
04/15/2025910942901.3936.65
04/16/2025936.95955.95931.5945.6
04/17/2025945.6972940947.15
04/21/2025954.7966.6944956.25
04/22/2025962965.5941.55943.3
04/23/2025950956.9926952.5
04/24/2025956.9974948.75968.95
04/25/2025974975.85903.7912.55
04/28/2025915.35944.95909.15941
04/29/2025960961.9918.9922.4
04/30/2025922.8929895900.7
05/02/2025902.05931.95900905.25
05/05/2025912.71,003.5910.55965.7
05/06/2025966971.25918923.25
05/07/2025901.2929901.1917.25
05/08/2025926.05933.2870.2880.5
05/09/2025859.4887.85854.35879.45
05/12/2025914.9945911.05940.55
05/13/2025940.55973.7933.2958.05
05/14/2025966975957.8967.25
05/15/2025972.1972.8953.4967.9
05/16/2025971.451,025965.21,020.1
05/19/20251,031.951,038.351,010.051,014
05/20/20251,0161,020.95981.8983.95
05/21/20259851,003977.2996.5
05/22/2025996.11,006977985.85
05/23/2025987999.05976986.95
05/26/20259971,021.4993.31,011.85
05/27/20251,011.51,022.51,0011,013
05/28/20251,013.21,025.45999.61,001.85
05/29/20251,009.21,0271,000.551,019.05
05/30/20251,019.51,0281,004.21,014.35
06/02/20251,018.51,024.71,0071,009.1
06/03/20251,009.11,018988992.6
06/04/2025997.51,009983.71,004.8
06/05/20251,0061,0191,0021,003.6
06/06/20251,0081,024.21,004.81,018.8
06/09/20251,024.21,044.41,0201,034.3
06/10/20251,039.71,0771,034.71,060.5
06/11/20251,0661,0701,033.31,046.8
06/12/20251,0501,0501,0121,015.8
06/13/20259961,002.9985.3989.5
06/16/2025989.5997968.6992
06/17/2025992.8997.5975977.5
06/18/2025977.5985.6963.2968.9
06/19/2025970973.4929934
06/20/2025938959.4936947.7
06/23/2025939.8964.9935960.5
06/24/20259751,001.9974987.3
06/25/2025987997979.5981.1
06/26/2025984993.5976.1992
06/27/2025994.41,046.99931,015.6
06/30/20251,0201,034.51,015.11,025.6
07/01/20251,0301,0381,007.21,015.7
07/02/20251,0201,031.41,012.11,019
07/03/20251,0231,023.71,0051,008.5
07/04/20251,0121,012990996.8
07/07/2025997998.8988.7991.1
07/08/2025991.81,005981.3992
07/09/2025997.11,011993.2995.2
07/10/2025999.71,007.9992.3995.8
07/11/2025999.81,010.9985.2995.2
07/14/2025995.81,036994.21,025.9
07/15/20251,0271,0421,0261,033.1
07/16/20251,033.11,049.51,033.11,038.6
07/17/20251,0391,054.91,033.41,050.1
07/18/20251,042.71,0511,024.41,030.2
07/21/20251,031.21,042.11,024.11,036.6
07/22/20251,0371,042.21,006.61,013.7
07/23/20251,018.41,038.31,0171,033.9
07/24/20251,0351,037.11,017.71,020.7
07/25/20251,021.81,021.8973975.9
07/28/2025979.71,013.69791,003.9
07/29/20251,0071,022.9993.51,015.6
07/30/20251,0201,024.51,0071,009.7
07/31/2025985.51,007.5980.1984.7
08/01/2025988.81,007.65968972.6
08/04/2025980997971.65989.8
08/05/2025993996.4965.2971.75
08/06/2025975.9977.5955957.55
08/07/2025951.95955.15903.5936.7
08/08/2025939.85946.65909.05914.05
08/11/2025914.05933.15908929.1
08/12/2025929.1941927.5930.9
08/13/2025932.1938.45919.5924.15
08/14/2025925933914.05917.5
08/18/2025929955.55925.75941.65
08/19/2025942.05975.5937.45973.4
08/20/2025969984967.95975.95
08/21/2025976983.95964.15966.6
08/22/2025965970.2952.9957.2
08/25/2025958.35972.7958.35964.1
08/26/2025964.15965.75926931.25
08/28/2025931935917.1921.15
08/29/2025920.15926.8908.5913.5
09/01/2025920.4933.7918.05931.55
09/02/2025934.8943.45929933.85
09/03/2025933.85939.55931.15935.7
09/04/2025944.4954.15926.5929.15
09/05/2025932.05935916.25929.35
09/08/2025934.9945931.85937.2
09/09/2025941.9947.5935.8943.7
09/10/2025946.5973945.8963.35
09/11/20259651,004.8961.2976.35
09/12/2025981986.55975.45981.7
09/15/2025984993.8983.45986.7
09/16/2025991.45998.35984.05987.85
09/17/2025992993.45977.3979.45
09/18/2025982993.9974.3978.9
09/19/20251,0251,0711,0031,030.7
09/22/20251,0401,177.551,035.851,152.15
09/23/20251,1641,177.31,120.81,131.45
09/24/20251,1261,141.71,090.451,095.25
09/25/20251,096.051,1151,076.31,079.55
09/26/20251,082.851,086.81,040.41,047.4
09/29/20251,053.91,062.951,027.31,035.35
09/30/20251,0371,0431,010.51,026.85
10/01/20251,031.81,0701,026.51,064.7
10/03/20251,068.61,078.81,054.31,070.3
10/06/20251,070.31,076.11,0561,059.4
10/07/20251,0621,089.41,057.31,060.7
10/08/20251,0631,064.31,032.31,045.1
10/09/20251,045.51,055.81,042.71,051.5
10/10/20251,048.11,072.21,048.11,064.3
10/13/20251,054.31,062.41,043.21,051.3
10/14/20251,0521,054.71,024.11,036.2
10/15/20251,0391,052.51,034.11,043.8
10/16/20251,0551,0671,052.51,060.3
10/17/20251,057.91,061.91,0351,036.7
10/20/20251,0431,045.51,028.11,034.1
10/21/20251,0441,045.41,036.31,040
10/23/20251,049.31,061.91,040.91,044.7
10/24/20251,049.41,049.41,0281,031.1
10/27/20251,0251,027.61,0151,017.1
10/28/20251,020.51,024998.61,004.2
10/29/20251,0281,1451,012.11,112.6
10/30/20251,112.61,151.81,088.71,140.1
10/31/20251,1451,159.51,125.11,140
11/03/20251,1401,166.41,097.21,105.2
11/04/20251,109.91,112.91,080.11,086.4
11/06/20251,087.11,097.91,0471,060.5
11/07/20251,060.51,075.11,0401,059.8
11/10/20251,066.91,0881,035.21,041.3
11/11/20251,0491,0511,031.41,044.2
11/12/20251,050.21,094.91,050.21,070.8
11/13/20251,0801,0881,063.31,076.8
11/14/20251,082.91,104.91,0601,068.8
11/17/20251,074.81,092.51,065.41,088.6
11/18/20251,0921,097.21,0751,077.6
11/19/20251,080.21,084.51,052.21,069.9
11/21/20251,0601,063.11,0261,030.5
11/24/20251,036.91,037.51,0061,009.4
11/25/20251,010.51,022.91,000.61,011.6
11/26/20251,0161,036.41,012.51,034.4
11/27/20251,040.11,0421,018.21,031.1
11/28/20251,031.21,052.51,024.61,048.2
12/01/20251,041.11,0521,028.11,039.6
12/02/20251,038.61,040.71,017.71,022.6
12/03/20251,0241,027.31,004.21,012.6
12/04/20251,013.81,027.11,006.81,013.4
12/05/20251,013.11,022.51,005.11,017.7
12/08/20251,016.11,021990993.8
12/09/2025993.91,010.5980.6998.9
12/10/20251,014.91,027.8981989.8
12/11/20259951,026.49751,018.8
12/12/20251,0241,0421,0241,040.2
12/15/20251,044.71,058.71,038.91,047.6
12/16/20251,0441,0441,022.21,028.2
12/17/20251,0281,033.61,0171,020.7
12/18/20251,016.61,0221,0051,011
12/19/20251,012.51,024.71,007.21,020.9
12/22/20251,0221,028.81,018.31,020.8
12/23/20251,021.81,0271,013.31,016.9
12/24/20251,0181,024.31,012.21,015
12/26/20251,0151,0271,011.51,018.1
12/29/20251,018.11,019.81,0001,001.9
12/30/20251,0021,011.6998.31,007.1
12/31/20251,0131,018.81,009.21,015.1