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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,099.3276
CLOSE 1,099.8675

Low

LOW 765

High

HIGH 1,544.8
DATEOPENHIGHLOWCLOSE
01/01/20261,019.71,0451,015.51,025.9
01/02/20261,0291,043.51,026.41,038.8
01/05/20261,0391,044.71,027.71,030.5
01/06/20261,0311,034.81,012.81,019.4
01/07/20261,0191,023.71,011.41,019.2
01/08/20261,024.11,024.1982.9988.8
01/09/2026988991942.2946.1
01/12/2026947.8949.1921.2942.2
01/13/2026952.4952.4927.4936.7
01/14/2026935.5945932.1935.3
01/16/2026935.3946.8926.3930.1
01/19/2026928936911.5914
01/20/2026914.1927878883.2
01/21/2026885.5892.6868878.7
01/22/2026894916.4889.1904.3
01/23/2026909909765772.8
01/27/2026789819.2768.1799.1
01/28/2026809825.7795822.9
01/29/2026824.4864.8816.5858.8
01/30/2026854.9864.8842.7852.3
02/01/2026854.5861.45796.65806.8
02/02/2026814.2847.9807843.95
02/03/2026924951.55900932.1
02/04/2026935970.9920.35954.45
02/05/2026954972951.45967.15
02/06/2026966974.95954.25971.85
02/09/2026985996.25976.45982.65
02/10/2026985.8987.8953.05978.3
02/11/2026977998.15975.05994.75
02/12/2026992.45999.6980.05997.65
02/13/2026988.9989.9943.75950.5
02/16/2026949.5999936.45991.25
02/17/2026982.651,018.95979.251,016.8
02/18/20261,0191,019.95987.41,000.1
02/19/20261,000.11,005970976.5
02/20/2026976.4980.75965968.25
02/23/2026978.25987.55962970.35
02/24/2026970.15988956.45981.35
02/25/2026984.95988.6960964.15
02/26/2026964.15973.5956.55965.95
02/27/2026960.35969.5942947.35
03/02/2026915926.95880.25903.55
03/04/2026880882.8867871.95
03/05/2026886.25889.75864.6884.55
03/06/2026879.6894.55855.15858.4
03/09/2026841858825854.15
03/10/2026875878.95843.25856.9
03/11/2026866.6877.9846.9849.65
03/12/2026849.6881.95837.4866.55
03/13/2026865.25878.75844861.35
03/16/2026861.35873.8853866.95
03/17/2026874.85874.85848.05868.65
03/18/2026872.05904871.55891.3
03/19/2026880882.05850.6854.9
03/20/2026865.45887860863.1
03/23/2026863863810.45816.45
03/24/2026833842.15801.4839.55
03/25/2026843868.75843853.8
03/27/2026850.45850.45825.9832.5
03/30/2026828839802806.9
04/01/2026829.95855.3827.15851.95
04/02/2026840863.95814.75856
04/06/2026857926.7856.05921.1
04/07/2026921.1934.9910.05925.35
04/08/20269691,046.6967.951,029.65
04/09/20261,0321,0481,021.31,044.55
04/10/20261,044.51,087.751,040.51,085.35
04/13/20261,0511,096.851,0431,085.45
04/15/20261,1071,123.751,091.31,096.05
04/16/20261,101.551,126.71,098.151,118.9
04/17/20261,1401,1401,105.151,127.3
04/20/20261,126.51,1951,120.41,152.7
04/21/20261,155.151,183.951,1431,150
04/22/20261,1521,2051,1481,198.95
04/23/20261,1931,2401,180.51,214.15
04/24/20261,2221,2521,150.051,235.8
04/27/20261,2451,257.351,212.851,229.7
04/28/20261,235.51,259.151,223.21,249.95
04/29/20261,2561,271.951,2371,244.8
04/30/20261,2351,237.551,203.551,227.15
05/04/20261,232.41,3051,228.31,290.7
05/05/20261,2911,3391,284.21,331.4
05/06/20261,3401,3681,318.21,353
05/07/20261,3581,3781,3511,365
05/08/20261,364.11,3731,349.51,355.8
05/11/20261,3431,3981,324.41,387.7
05/12/20261,3801,387.71,296.11,308
05/13/20261,302.11,388.71,291.41,366.7
05/14/20261,3791,424.11,376.81,414.9
05/15/20261,4571,4711,370.11,379
05/18/20261,374.91,374.91,312.41,369
05/19/20261,3901,4431,3691,377.8
05/20/20261,3601,3701,348.11,363.2
05/21/20261,381.51,4011,351.61,358.2
05/22/20261,3641,381.81,3591,362.3
05/25/20261,3811,420.71,365.81,411.1
05/26/20261,4101,4651,403.21,457.4
05/27/20261,4721,5181,4671,489.9
05/29/20261,5001,532.51,465.11,475.4
06/01/20261,4771,4861,442.41,446.9
06/02/20261,4451,457.81,408.51,449.4
06/03/20261,4501,451.71,3961,427.5
06/04/20261,4281,455.31,418.31,423.3
06/05/20261,4311,5301,430.11,525.7
06/08/20261,500.61,528.11,4801,490.5
06/09/20261,518.81,544.81,490.31,534.5
06/10/20261,5351,537.31,477.41,483
06/11/20261,482.41,494.71,450.41,454.5
06/12/20261,4801,4931,455.21,485.7
06/15/20261,5021,512.11,476.71,482.6
06/16/20261,489.61,4961,472.61,482.5
06/17/20261,489.71,489.71,456.31,465.8
06/18/20261,472.51,5201,4651,506.8
06/19/20261,5081,5271,493.11,502.4