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

Adani Green Energy Limited (ADANIGREEN) Historical Prices

Compare
22 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
1,029.95
1,145.00
1,012.30
1,113.05
1,113.05
+10.80%
4,066,214
12.60
Oct 28, 2025
1,023.95
1,023.95
999.00
1,004.55
1,004.55
-1.21%
96,388
0.29
Oct 27, 2025
1,029.05
1,029.05
1,014.65
1,016.85
1,016.85
-1.21%
113,477
0.35
Oct 24, 2025
1,048.25
1,049.05
1,025.00
1,029.30
1,029.30
-1.53%
191,449
0.59
Oct 23, 2025
1,042.05
1,061.65
1,041.25
1,045.30
1,045.30
+0.49%
304,628
0.94
Oct 21, 2025
1,047.95
1,047.95
1,037.00
1,040.20
1,040.20
+0.63%
47,288
0.15
Oct 20, 2025
1,049.45
1,049.45
1,028.50
1,033.70
1,033.70
-0.27%
112,471
0.35
Oct 17, 2025
1,059.80
1,061.75
1,035.00
1,036.55
1,036.55
-2.21%
112,261
0.34
Oct 16, 2025
1,054.10
1,067.00
1,053.05
1,060.00
1,060.00
+1.52%
209,084
0.64
Oct 15, 2025
1,037.20
1,051.95
1,034.05
1,044.10
1,044.10
+0.76%
140,543
0.43
Oct 14, 2025
1,051.30
1,054.75
1,024.00
1,036.25
1,036.25
-1.43%
180,614
0.55
Oct 13, 2025
1,058.75
1,061.15
1,043.50
1,051.30
1,051.30
-1.20%
96,247
0.29
Oct 10, 2025
1,052.00
1,071.80
1,049.05
1,064.10
1,064.10
+1.23%
94,043
0.28
Oct 09, 2025
1,045.40
1,056.00
1,042.50
1,051.15
1,051.15
+0.55%
134,305
0.40
Oct 08, 2025
1,068.30
1,068.30
1,032.55
1,045.40
1,045.40
-1.41%
133,758
0.40
Oct 07, 2025
1,062.80
1,089.45
1,057.50
1,060.30
1,060.30
+0.09%
243,237
0.73
Oct 06, 2025
1,070.30
1,075.35
1,055.80
1,059.30
1,059.30
-1.01%
100,787
0.30
Oct 03, 2025
1,073.95
1,078.85
1,054.10
1,070.10
1,070.10
+0.51%
363,939
1.09
Oct 01, 2025
1,030.35
1,069.25
1,027.20
1,064.70
1,064.70
+3.69%
284,245
0.86
Sep 30, 2025
1,036.40
1,043.10
1,010.50
1,026.80
1,026.80
-0.86%
357,529
1.08
Sep 29, 2025
1,056.80
1,063.20
1,027.50
1,035.70
1,035.70
-1.02%
175,631
0.53
Sep 26, 2025
1,079.40
1,086.25
1,040.40
1,046.35
1,046.35
-3.06%
370,181
1.09
Sep 25, 2025
1,097.75
1,115.25
1,076.05
1,079.35
1,079.35
-1.38%
426,728
1.27
Sep 24, 2025
1,131.15
1,141.25
1,091.35
1,094.40
1,094.40
-3.25%
676,820
2.06
Sep 23, 2025
1,162.35
1,179.20
1,121.00
1,131.20
1,131.20
-1.83%
2,166,617
7.27
Sep 22, 2025
1,040.00
1,177.00
1,036.40
1,152.30
1,152.30
+11.75%
4,522,736
19.62
Sep 19, 2025
1,030.00
1,070.50
1,002.80
1,031.10
1,031.10
+5.33%
1,953,352
9.62
Sep 18, 2025
982.00
993.00
973.35
978.90
978.90
-0.08%
171,425
0.84
Sep 17, 2025
990.20
992.70
977.00
979.70
979.70
-0.78%
88,919
0.44
Sep 16, 2025
990.30
998.55
983.85
987.45
987.45
+0.05%
173,936
0.86
Sep 15, 2025
986.90
993.70
983.85
987.00
987.00
+0.55%
107,818
0.52
Sep 12, 2025
981.00
986.40
975.20
981.60
981.60
+0.53%
344,229
1.66
Sep 11, 2025
964.00
1,004.75
960.85
976.45
976.45
+1.38%
210,032
1.01
Sep 10, 2025
947.00
973.10
947.00
963.20
963.20
+2.08%
133,437
0.63
Sep 09, 2025
940.20
947.70
936.15
943.60
943.60
+0.72%
51,161
0.24
Sep 08, 2025
935.00
944.55
932.05
936.85
936.85
+0.82%
69,324
0.32
Sep 05, 2025
936.85
936.85
916.55
929.20
929.20
-0.01%
116,661
0.53
Sep 04, 2025
944.00
954.20
927.60
929.30
929.30
-0.72%
137,801
0.62
Sep 03, 2025
933.00
939.60
931.30
936.00
936.00
+0.19%
98,660
0.43
Sep 02, 2025
933.05
943.80
928.90
934.25
934.25
+0.25%
144,985
0.63
Sep 01, 2025
918.30
933.45
918.30
931.90
931.90
+2.05%
67,293
0.29
Aug 29, 2025
924.10
926.80
908.80
913.20
913.20
-0.86%
77,558
0.33
Aug 28, 2025
920.20
935.00
917.30
921.10
921.10
-1.10%
175,590
0.74
Aug 26, 2025
964.30
965.90
925.50
931.30
931.30
-3.42%
194,281
0.82
Aug 25, 2025
959.00
972.00
958.75
964.30
964.30
+0.65%
101,305
0.42
Aug 22, 2025
966.90
970.00
953.00
958.05
958.05
-0.92%
128,188
0.53
Aug 21, 2025
979.95
983.50
963.80
966.90
966.90
-0.92%
59,542
0.24
Aug 20, 2025
973.20
983.55
968.05
975.85
975.85
+0.27%
140,325
0.57
Aug 19, 2025
943.00
975.15
938.00
973.25
973.25
+3.42%
126,387
0.51
Aug 18, 2025
933.75
955.40
926.70
941.10
941.10
+2.61%
169,480
0.67
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