tiprankstipranks
Trending News
More News >
Adani Green Energy Limited (IN:ADANIGREEN)
:ADANIGREEN
India Market
Advertisement

Adani Green Energy Limited (ADANIGREEN) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
1,010.00
1,023.30
994.45
1,015.10
1,015.10
+1.05%
453,194
1.41
Jul 28, 2025
980.00
1,013.65
979.35
1,004.55
1,004.55
+2.93%
581,082
1.82
Jul 25, 2025
1,018.95
1,020.75
972.75
975.95
975.95
-4.39%
417,067
1.32
Jul 24, 2025
1,033.90
1,038.20
1,017.85
1,020.75
1,020.75
-1.26%
95,901
0.30
Jul 23, 2025
1,016.65
1,038.00
1,016.65
1,033.75
1,033.75
+2.04%
98,851
0.30
Jul 22, 2025
1,036.60
1,042.50
1,007.00
1,013.05
1,013.05
-2.27%
101,498
0.30
Jul 21, 2025
1,030.35
1,041.50
1,024.15
1,036.55
1,036.55
+0.60%
165,004
0.49
Jul 18, 2025
1,042.00
1,050.25
1,025.00
1,030.35
1,030.35
-1.83%
136,146
0.41
Jul 17, 2025
1,040.95
1,054.50
1,033.30
1,049.60
1,049.60
+1.06%
357,437
1.07
Jul 16, 2025
1,034.95
1,049.45
1,033.25
1,038.60
1,038.60
+0.63%
158,609
0.47
Jul 15, 2025
1,029.85
1,041.55
1,026.35
1,032.05
1,032.05
+0.61%
176,252
0.52
Jul 14, 2025
998.80
1,035.50
994.40
1,025.75
1,025.75
+3.13%
319,611
0.94
Jul 11, 2025
1,000.55
1,011.00
985.30
994.60
994.60
-0.10%
123,836
0.36
Jul 10, 2025
996.05
1,007.70
992.35
995.60
995.60
<+0.01%
179,756
0.52
Jul 09, 2025
995.25
1,010.75
992.55
995.55
995.55
+0.35%
229,616
0.66
Jul 08, 2025
986.40
1,004.90
981.40
992.10
992.10
+0.09%
235,467
0.67
Jul 07, 2025
997.30
998.75
988.80
991.20
991.20
-0.60%
166,804
0.47
Jul 04, 2025
1,013.90
1,013.90
990.30
997.20
997.20
-1.11%
142,211
0.40
Jul 03, 2025
1,023.40
1,023.40
1,005.00
1,008.40
1,008.40
-1.05%
202,226
0.56
Jul 02, 2025
1,016.20
1,032.00
1,012.40
1,019.15
1,019.15
+0.34%
192,497
0.53
Jul 01, 2025
1,031.55
1,038.00
1,006.75
1,015.70
1,015.70
-0.97%
317,457
0.87
Jun 30, 2025
1,020.45
1,034.00
1,015.00
1,025.65
1,025.65
+0.97%
212,446
0.57
Jun 27, 2025
997.95
1,046.90
993.25
1,015.75
1,015.75
+2.38%
879,791
2.44
Jun 26, 2025
982.35
993.50
975.80
992.15
992.15
+1.15%
159,307
0.44
Jun 25, 2025
989.10
997.00
978.80
980.90
980.90
-0.67%
220,591
0.59
Jun 24, 2025
983.45
1,001.95
975.00
987.50
987.50
+2.82%
278,509
0.75
Jun 23, 2025
931.95
964.80
931.95
960.40
960.40
+1.27%
278,100
0.74
Jun 20, 2025
938.00
957.00
936.90
948.35
948.35
+1.51%
219,181
0.58
Jun 19, 2025
970.20
972.70
929.00
934.25
934.25
-3.56%
163,444
0.43
Jun 18, 2025
977.40
985.20
963.50
968.75
968.75
-0.89%
109,405
0.28
Jun 17, 2025
994.00
997.80
975.20
977.40
977.40
-1.47%
103,370
0.26
Jun 16, 2025
985.50
997.00
967.85
992.00
992.00
+0.24%
422,150
1.07
Jun 13, 2025
993.40
1,003.00
986.00
989.65
989.65
-2.60%
376,796
0.94
Jun 12, 2025
1,050.00
1,050.00
1,012.05
1,016.05
1,016.05
-2.87%
172,367
0.43
Jun 11, 2025
1,065.00
1,070.00
1,033.00
1,046.10
1,046.10
-1.40%
361,690
0.89
Jun 10, 2025
1,043.15
1,077.20
1,035.00
1,060.90
1,060.90
+2.60%
443,828
1.07
Jun 09, 2025
1,029.70
1,044.10
1,019.50
1,034.05
1,034.05
+1.52%
203,771
0.48
Jun 06, 2025
1,004.60
1,024.00
1,004.40
1,018.60
1,018.60
+1.52%
236,377
0.56
Jun 05, 2025
1,004.25
1,018.80
1,002.00
1,003.35
1,003.35
-0.20%
335,312
0.79
Jun 04, 2025
998.00
1,009.00
984.20
1,005.35
1,005.35
+1.27%
346,572
0.81
Jun 03, 2025
1,009.00
1,017.95
988.30
992.75
992.75
-1.58%
277,429
0.65
Jun 02, 2025
1,016.25
1,024.45
1,006.00
1,008.70
1,008.70
-0.56%
288,310
0.68
May 30, 2025
1,019.20
1,027.95
1,004.25
1,014.35
1,014.35
-0.48%
299,946
0.71
May 29, 2025
1,009.00
1,027.05
1,000.95
1,019.20
1,019.20
+1.75%
159,425
0.38
May 28, 2025
1,017.85
1,025.50
1,000.00
1,001.70
1,001.70
-1.09%
125,618
0.29
May 27, 2025
1,000.55
1,022.65
1,000.55
1,012.70
1,012.70
+0.07%
324,033
0.76
May 26, 2025
996.55
1,021.20
992.80
1,011.95
1,011.95
+2.56%
299,648
0.70
May 23, 2025
985.70
998.85
975.80
986.70
986.70
+0.10%
183,600
0.42
May 22, 2025
996.00
1,005.00
977.00
985.70
985.70
-1.08%
175,468
0.40
May 21, 2025
985.30
1,003.00
976.90
996.45
996.45
+1.26%
383,456
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis