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

Adani Green Energy Limited (ADANIGREEN) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 20, 2025
1,014.45
1,020.95
982.10
984.05
984.05
-2.97%
511,115
1.19
May 19, 2025
1,025.00
1,038.25
1,010.25
1,014.15
1,014.15
-0.47%
251,678
0.59
May 16, 2025
968.20
1,025.00
965.00
1,018.95
1,018.95
+5.33%
690,922
1.65
May 15, 2025
974.60
974.60
952.85
967.40
967.40
0.00%
458,933
1.11
May 14, 2025
965.55
974.90
957.30
967.40
967.40
+0.99%
256,805
0.62
May 13, 2025
943.95
973.05
932.70
957.95
957.95
+1.77%
706,747
1.75
May 12, 2025
918.45
945.30
912.05
941.25
941.25
+7.09%
367,466
0.92
May 09, 2025
855.95
887.70
854.50
878.90
878.90
-0.18%
536,270
1.35
May 08, 2025
927.90
932.00
870.15
880.50
880.50
-4.02%
488,129
1.25
May 07, 2025
900.65
929.00
900.65
917.40
917.40
-0.65%
505,548
1.31
May 06, 2025
970.95
971.45
918.95
923.40
923.40
-4.35%
348,145
0.90
May 05, 2025
913.00
1,003.45
910.00
965.40
965.40
+6.61%
2,232,852
6.34
May 02, 2025
905.55
931.65
903.40
905.55
905.55
+0.58%
249,756
0.71
Apr 30, 2025
928.05
928.05
894.35
900.35
900.35
-2.34%
225,464
0.64
Apr 29, 2025
960.90
960.90
919.25
921.90
921.90
-1.95%
400,801
1.15
Apr 28, 2025
913.25
944.50
909.65
940.20
940.20
+3.04%
287,316
0.83
Apr 25, 2025
975.00
975.00
904.00
912.45
912.45
-5.80%
570,934
1.68
Apr 24, 2025
960.00
973.90
949.65
968.60
968.60
+1.67%
589,569
1.77
Apr 23, 2025
949.00
957.00
925.90
952.70
952.70
+1.06%
199,224
0.59
Apr 22, 2025
963.05
965.20
940.80
942.70
942.70
-1.41%
189,484
0.54
Apr 21, 2025
954.00
966.75
944.00
956.20
956.20
+0.97%
190,574
0.51
Apr 17, 2025
945.55
971.60
940.25
947.00
947.00
+0.15%
239,528
0.64
Apr 16, 2025
943.25
955.15
931.60
945.55
945.55
+0.97%
214,767
0.57
Apr 15, 2025
909.15
941.40
902.00
936.45
936.45
+4.78%
410,962
1.10
Apr 11, 2025
894.95
901.70
878.50
893.70
893.70
+3.83%
463,478
1.25
Apr 09, 2025
874.95
878.35
850.30
860.75
860.75
-1.72%
281,495
0.76
Apr 08, 2025
891.00
908.45
873.75
875.85
875.85
+0.30%
258,669
0.69
Apr 07, 2025
831.65
892.65
831.65
873.25
873.25
-5.50%
592,933
1.60
Apr 04, 2025
947.40
955.80
918.05
924.05
924.05
-3.32%
349,953
0.95
Apr 03, 2025
929.95
966.65
928.35
955.80
955.80
+1.39%
243,790
0.66
Apr 02, 2025
922.20
944.95
910.60
942.70
942.70
+2.49%
425,618
1.17
Apr 01, 2025
948.00
961.85
916.95
919.80
919.80
-3.08%
525,604
1.46
Mar 28, 2025
967.00
975.80
945.40
949.05
949.05
-1.10%
302,103
0.84
Mar 27, 2025
910.00
966.00
905.00
959.60
959.60
+5.25%
504,357
1.41
Mar 26, 2025
922.90
941.85
910.00
911.75
911.75
-1.29%
396,011
1.11
Mar 25, 2025
963.65
965.80
916.00
923.70
923.70
-3.05%
288,676
0.82
Mar 24, 2025
972.65
980.50
948.75
952.80
952.80
-0.18%
430,501
1.21
Mar 21, 2025
924.50
983.40
920.00
954.55
954.55
+3.37%
774,414
2.24
Mar 20, 2025
918.15
927.45
902.45
923.40
923.40
+1.35%
180,094
0.52
Mar 19, 2025
904.95
918.80
901.15
911.10
911.10
+1.12%
382,211
1.11
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