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

Adani Green Energy Limited (ADANIGREEN) Historical Prices

Compare
13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
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
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