Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Adani Green Energy Limited (ADANIGREEN.BO)

912.45
-56.15
(-5.80%)
At close: April 25 at 3:42:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025975.00975.00904.00912.45912.45570,934
Apr 24, 2025960.00973.90949.65968.60968.60589,569
Apr 23, 2025949.00957.00925.90952.70952.70199,224
Apr 22, 2025963.05965.20940.80942.70942.70189,484
Apr 21, 2025954.00966.75944.00956.20956.20190,574
Apr 17, 2025945.55971.60940.25947.00947.00239,528
Apr 16, 2025943.25955.15931.60945.55945.55214,767
Apr 15, 2025909.15941.40902.00936.45936.45410,962
Apr 11, 2025894.95901.70878.50893.70893.70463,478
Apr 9, 2025874.95878.35850.30860.75860.75281,495
Apr 8, 2025891.00908.45873.75875.85875.85258,669
Apr 7, 2025831.65892.65831.65873.25873.25592,933
Apr 4, 2025947.40955.80918.05924.05924.05349,953
Apr 3, 2025929.95966.65928.35955.80955.80243,790
Apr 2, 2025922.20944.95910.60942.70942.70425,618
Apr 1, 2025948.00961.85916.95919.80919.80525,604
Mar 28, 2025967.00975.80945.40949.05949.05302,103
Mar 27, 2025910.00966.00905.00959.60959.60504,357
Mar 26, 2025922.90941.85910.00911.75911.75396,011
Mar 25, 2025963.65965.80916.00923.70923.70288,676
Mar 24, 2025972.65980.50948.75952.80952.80430,501
Mar 21, 2025924.50983.40920.00954.55954.55774,414
Mar 20, 2025918.15927.45902.45923.40923.40180,094
Mar 19, 2025904.95918.80901.15911.10911.10382,211
Mar 18, 2025909.40911.70889.65901.05901.05296,074
Mar 17, 2025879.75908.30868.85896.15896.15651,286
Mar 13, 2025869.20896.70857.45873.95873.95701,164
Mar 12, 2025838.55857.95805.85853.40853.40568,187
Mar 11, 2025821.05835.35811.00825.05825.05203,454
Mar 10, 2025840.20870.70822.50825.30825.30645,799
Mar 7, 2025837.50847.75823.55837.65837.65269,839
Mar 6, 2025871.95871.95836.00845.10845.10545,883
Mar 5, 2025769.85859.00769.80848.45848.451,092,791
Mar 4, 2025787.60797.10765.15768.40768.40628,843
Mar 3, 2025774.00808.90758.00804.50804.50428,730
Feb 28, 2025799.85815.50761.40774.05774.05357,092
Feb 27, 2025851.50858.45806.50811.00811.00361,921
Feb 25, 2025839.20867.25829.05840.35840.35287,631
Feb 24, 2025844.70844.70818.50835.60835.60174,285
Feb 21, 2025864.75876.25844.00849.20849.20147,137
Feb 20, 2025863.95883.05845.00864.75864.75192,835
Feb 19, 2025875.00885.40860.00864.50864.50525,966
Feb 18, 2025898.80904.60870.30898.20898.20373,835
Feb 17, 2025870.05901.30841.00891.45891.45227,547
Feb 14, 2025916.05924.45873.45884.30884.30494,870
Feb 13, 2025927.00945.95908.50913.20913.20349,768
Feb 12, 2025962.60962.60896.90917.05917.05296,130
Feb 11, 2025969.95985.80938.05943.70943.70249,208
Feb 10, 2025999.70999.70951.00953.60953.60143,346
Feb 7, 2025997.701,009.00985.00989.20989.2068,482
Feb 6, 20251,026.851,026.85993.20996.90996.90227,473
Feb 5, 2025994.351,028.55990.001,018.001,018.00150,127
Feb 4, 2025974.95990.00974.00982.80982.8093,745
Feb 3, 2025995.30995.30967.85969.60969.60126,358
Feb 1, 20251,014.001,050.00986.05996.35996.35726,583
Jan 31, 2025979.301,006.85972.05999.10999.10329,960
Jan 30, 2025987.451,001.50965.75972.25972.2587,265
Jan 29, 2025988.551,005.55983.35987.50987.50241,969
Jan 28, 2025998.001,012.00965.95987.55987.55368,593
Jan 27, 2025997.951,003.00983.00999.00999.00129,054
Jan 24, 20251,039.451,065.451,007.651,011.951,011.95297,714
Jan 23, 20251,029.851,048.001,000.751,021.451,021.45240,416
Jan 22, 20251,044.401,044.401,007.151,030.151,030.15118,153
Jan 21, 20251,064.951,071.151,038.051,044.451,044.45118,384
Jan 20, 20251,084.801,089.201,055.001,066.551,066.55112,589
Jan 17, 20251,084.551,089.001,057.001,078.101,078.10218,271
Jan 16, 20251,103.001,126.801,063.451,069.701,069.70418,106
Jan 15, 20251,036.001,080.001,023.001,035.001,035.001,205,563
Jan 14, 2025890.051,019.35890.051,007.551,007.551,419,776
Jan 13, 2025934.00937.65885.35889.90889.90448,718
Jan 10, 2025976.95976.95940.70943.10943.10366,574
Jan 9, 2025990.101,000.35975.50977.75977.75184,584
Jan 8, 20251,006.201,010.60981.05989.65989.65200,182
Jan 7, 2025983.151,014.55983.151,005.701,005.70365,595
Jan 6, 20251,038.251,041.60980.00982.95982.95545,612
Jan 3, 20251,047.101,069.601,036.001,038.351,038.35291,909
Jan 2, 20251,046.701,055.501,035.101,046.901,046.90180,512
Jan 1, 20251,040.651,059.801,039.701,046.701,046.70160,758
Dec 31, 20241,072.401,072.401,030.001,041.001,041.00282,198
Dec 30, 20241,061.701,113.501,042.201,078.051,078.05247,467
Dec 27, 20241,065.751,076.701,044.051,053.751,053.75257,610
Dec 26, 20241,031.001,082.001,023.001,064.301,064.30361,804
Dec 24, 20241,035.001,060.001,019.601,031.101,031.10303,310
Dec 23, 20241,050.001,058.351,023.751,034.751,034.75123,273
Dec 20, 20241,070.401,118.951,016.001,033.501,033.50626,400
Dec 19, 20241,085.001,103.201,063.001,073.701,073.70122,963
Dec 18, 20241,143.301,150.001,101.751,105.101,105.10113,781
Dec 17, 20241,168.051,178.501,138.051,142.801,142.80282,861
Dec 16, 20241,198.451,210.001,164.001,168.051,168.05346,216
Dec 13, 20241,222.951,250.001,179.101,199.751,199.75498,842
Dec 12, 20241,141.301,248.901,123.801,218.751,218.751,040,523
Dec 11, 20241,173.201,188.251,141.101,148.101,148.10115,609
Dec 10, 20241,227.951,227.951,166.451,176.251,176.25128,249
Dec 9, 20241,211.001,235.001,180.001,216.751,216.75191,756
Dec 6, 20241,236.951,267.001,206.101,210.351,210.35407,766
Dec 5, 20241,266.801,271.001,220.001,229.701,229.70166,922
Dec 4, 20241,320.001,330.001,252.001,260.751,260.75286,280
Dec 3, 20241,349.951,364.001,303.801,312.451,312.45720,579
Dec 2, 20241,364.001,445.001,301.001,327.951,327.951,943,319
Nov 29, 20241,144.001,369.151,137.151,324.551,324.552,240,555
Nov 28, 20241,025.001,088.201,015.701,088.201,088.201,416,971
Nov 27, 2024890.05989.30870.90989.30989.301,209,629
Nov 26, 2024968.70969.25893.00899.40899.40433,102
Nov 25, 20241,079.551,120.00932.90967.65967.651,281,812
Nov 22, 20241,060.051,219.701,020.851,052.401,052.402,370,247
Nov 21, 20241,150.001,211.801,133.001,146.401,146.40497,115
Nov 19, 20241,456.951,467.651,401.001,411.751,411.7578,882
Nov 18, 20241,510.001,518.451,451.001,457.001,457.0085,516
Nov 14, 20241,479.951,519.001,474.951,490.301,490.3071,865
Nov 13, 20241,508.001,540.001,460.301,469.251,469.2553,046
Nov 12, 20241,554.951,574.301,505.901,521.401,521.4073,728
Nov 11, 20241,592.501,599.151,550.651,557.451,557.4527,357
Nov 8, 20241,642.701,642.701,577.351,594.501,594.5063,325
Nov 7, 20241,731.951,731.951,636.301,643.501,643.5083,000
Nov 6, 20241,654.751,733.851,636.301,721.701,721.70300,542
Nov 4, 20241,631.101,631.101,605.601,610.951,610.9519,010
Nov 1, 20241,624.951,638.001,611.951,631.901,631.906,369
Oct 31, 20241,640.001,663.151,590.601,598.001,598.0029,754
Oct 29, 20241,613.151,640.601,590.001,636.351,636.3525,142
Oct 28, 20241,649.951,661.001,587.251,612.801,612.8049,026
Oct 25, 20241,690.301,712.451,625.001,643.501,643.5075,805
Oct 24, 20241,698.001,710.001,678.301,693.151,693.1515,006
Oct 23, 20241,690.001,723.451,627.251,698.651,698.6554,391
Oct 22, 20241,726.051,745.401,668.051,684.201,684.2032,006
Oct 21, 20241,736.851,751.001,705.001,710.501,710.5015,993
Oct 18, 20241,734.901,744.951,703.601,735.351,735.3520,963
Oct 17, 20241,751.951,766.001,720.001,732.851,732.8539,210
Oct 16, 20241,762.901,772.451,741.251,751.501,751.5018,341
Oct 15, 20241,789.951,789.951,750.001,762.901,762.9025,853
Oct 14, 20241,795.001,803.901,762.901,773.551,773.5528,271
Oct 11, 20241,780.501,807.001,767.401,792.051,792.0551,922
Oct 10, 20241,800.001,804.501,759.001,781.451,781.4559,051
Oct 9, 20241,849.751,849.751,780.001,784.901,784.9022,253
Oct 8, 20241,749.151,822.001,725.351,813.701,813.70110,313
Oct 7, 20241,792.051,817.601,735.001,754.001,754.00102,479
Oct 4, 20241,817.701,837.551,778.651,801.851,801.85100,970
Oct 3, 20241,869.251,869.251,776.551,808.551,808.5587,670
Oct 1, 20241,910.051,929.951,880.001,884.301,884.30118,713
Sep 30, 20241,989.701,989.701,892.501,903.101,903.10123,804
Sep 27, 20242,075.702,083.301,963.551,985.701,985.70162,707
Sep 26, 20242,075.052,091.852,039.302,058.402,058.4084,092
Sep 25, 20242,071.052,087.602,027.652,066.902,066.9043,849
Sep 24, 20242,032.852,078.902,024.002,069.252,069.25152,248
Sep 23, 20242,020.052,042.001,964.702,032.152,032.15213,571
Sep 20, 20241,964.952,019.301,946.052,004.952,004.9579,254
Sep 19, 20241,948.601,968.001,907.451,962.101,962.1047,037
Sep 18, 20241,949.301,964.301,926.701,948.701,948.7050,859
Sep 17, 20241,928.601,978.901,886.051,953.601,953.60106,629
Sep 16, 20241,851.951,940.001,835.001,930.001,930.00150,968
Sep 13, 20241,808.951,816.401,781.301,787.851,787.8518,801
Sep 12, 20241,820.601,834.001,804.101,809.001,809.0018,861
Sep 11, 20241,859.801,864.601,810.051,814.401,814.4055,827
Sep 10, 20241,867.951,891.151,840.001,851.151,851.1552,368
Sep 9, 20241,860.351,882.601,822.651,868.101,868.1067,504
Sep 6, 20241,899.001,929.201,853.051,865.001,865.0073,451
Sep 5, 20241,930.401,945.001,886.101,890.601,890.6022,319
Sep 4, 20241,880.001,935.001,875.001,930.001,930.0041,305
Sep 3, 20241,946.051,957.001,890.001,897.201,897.2046,761
Sep 2, 20241,838.151,959.051,838.151,945.201,945.20275,215
Aug 30, 20241,830.151,861.001,824.101,840.451,840.4522,907
Aug 29, 20241,860.001,875.001,812.001,829.401,829.4067,403
Aug 28, 20241,884.951,887.001,848.001,861.451,861.4515,464
Aug 26, 20241,910.351,911.001,875.001,886.451,886.4561,332
Aug 23, 20241,890.001,923.601,889.151,901.451,901.4530,637
Aug 22, 20241,920.901,924.951,870.051,885.951,885.9536,592
Aug 21, 20241,929.951,992.001,904.901,918.951,918.9564,255
Aug 20, 20241,901.401,938.351,879.251,924.101,924.10190,724
Aug 19, 20241,812.051,907.001,812.051,898.601,898.6072,695
Aug 16, 20241,816.151,839.251,786.801,830.301,830.3036,104
Aug 14, 20241,820.851,825.651,782.501,807.701,807.7037,599
Aug 13, 20241,800.101,845.951,800.101,824.751,824.75164,219
Aug 12, 20241,656.051,816.001,656.051,800.001,800.00233,420
Aug 9, 20241,797.851,803.101,775.001,780.101,780.1017,628
Aug 8, 20241,784.851,801.501,765.651,776.851,776.8554,316
Aug 7, 20241,773.051,790.401,763.951,772.601,772.6026,940
Aug 6, 20241,780.251,823.851,743.451,749.351,749.3559,852
Aug 5, 20241,801.051,852.951,760.001,768.601,768.6098,246
Aug 2, 20241,873.951,915.101,858.601,880.451,880.45109,672
Aug 1, 20241,857.301,920.701,845.001,900.801,900.80211,825
Jul 31, 20241,844.801,864.001,812.201,846.751,846.75211,556
Jul 30, 20241,849.951,876.801,824.651,833.301,833.3066,087
Jul 29, 20241,825.001,852.001,800.001,835.251,835.25296,131
Jul 26, 20241,870.051,900.001,788.801,806.001,806.00413,115
Jul 25, 20241,714.451,850.001,701.751,820.701,820.70341,702
Jul 24, 20241,749.951,749.951,711.751,716.001,716.0025,140
Jul 23, 20241,736.401,790.751,679.001,717.901,717.90343,356
Jul 22, 20241,720.051,736.401,700.001,715.701,715.7070,076
Jul 19, 20241,740.251,750.001,712.751,723.451,723.4592,544
Jul 18, 20241,764.301,780.001,725.051,748.751,748.7549,749
Jul 16, 20241,749.001,819.851,749.001,758.801,758.8053,252
Jul 15, 20241,733.401,749.801,725.451,740.901,740.9057,398
Jul 12, 20241,747.751,756.251,729.001,735.251,735.2519,672
Jul 11, 20241,755.251,762.001,740.051,746.901,746.9021,654
Jul 10, 20241,765.051,770.001,732.801,755.251,755.2564,480
Jul 9, 20241,761.001,815.001,750.001,757.701,757.7033,649
Jul 8, 20241,755.051,765.001,728.101,754.601,754.6030,144
Jul 5, 20241,761.151,774.301,750.801,754.151,754.1525,910
Jul 4, 20241,776.051,780.001,762.301,766.601,766.6019,031
Jul 3, 20241,775.001,789.451,761.501,774.451,774.4525,382
Jul 2, 20241,776.451,818.451,767.951,773.151,773.1546,315
Jul 1, 20241,789.901,799.001,771.001,775.951,775.9520,650
Jun 28, 20241,809.651,812.001,780.001,788.101,788.1024,874
Jun 27, 20241,770.251,817.251,756.001,807.701,807.7098,711
Jun 26, 20241,801.101,809.901,765.501,774.651,774.6559,744
Jun 25, 20241,812.001,818.001,786.001,797.451,797.4521,278
Jun 24, 20241,781.651,828.801,771.951,812.051,812.05105,625
Jun 21, 20241,807.101,814.951,775.301,783.901,783.90107,776
Jun 20, 20241,801.051,816.451,786.201,807.051,807.0544,440
Jun 19, 20241,815.001,820.001,771.751,789.651,789.6557,354
Jun 18, 20241,825.551,840.001,808.001,813.051,813.0535,593
Jun 14, 20241,790.351,825.001,787.151,806.251,806.25158,873
Jun 13, 20241,832.501,852.501,795.001,797.951,797.95134,406
Jun 12, 20241,862.951,868.551,820.001,828.751,828.75120,790
Jun 11, 20241,899.001,899.001,840.101,856.901,856.90146,169
Jun 10, 20241,934.801,934.801,861.301,887.301,887.3094,368
Jun 7, 20241,845.001,889.151,815.001,863.801,863.8090,537
Jun 6, 20241,886.651,918.751,844.751,863.951,863.95128,100
Jun 5, 20241,705.001,848.001,544.101,827.601,827.60698,745
Jun 4, 20242,040.002,040.001,630.151,646.401,646.40638,887
Jun 3, 20242,100.102,173.651,951.002,037.652,037.65676,309
May 31, 20241,887.501,995.001,869.901,915.251,915.25134,643
May 30, 20241,860.951,892.851,839.051,874.251,874.2566,498
May 29, 20241,877.951,905.551,866.201,880.901,880.9026,233
May 28, 20241,939.951,939.951,867.001,891.351,891.3533,783
May 27, 20241,944.901,956.151,890.151,928.101,928.1045,669
May 24, 20241,891.151,948.951,890.001,925.401,925.40172,844
May 23, 20241,877.951,908.001,846.551,889.151,889.1551,948
May 22, 20241,875.151,898.201,860.001,865.851,865.8525,313
May 21, 20241,831.901,919.351,808.301,858.751,858.75147,340
May 17, 20241,843.001,843.001,819.601,832.001,832.0018,947
May 16, 20241,848.001,858.251,806.001,843.751,843.7528,656
May 15, 20241,789.501,844.001,781.451,837.601,837.60164,541
May 14, 20241,716.151,799.951,685.451,789.501,789.5036,673
May 13, 20241,713.651,728.151,660.001,715.051,715.0550,679
May 10, 20241,731.801,758.151,704.001,713.801,713.8080,777
May 9, 20241,780.051,819.801,703.001,713.651,713.6569,350
May 8, 20241,734.851,798.951,725.101,774.651,774.6525,427
May 7, 20241,762.001,790.001,712.501,725.101,725.1030,863
May 6, 20241,762.151,785.001,750.001,765.351,765.3529,672
May 3, 20241,789.101,818.451,745.001,798.151,798.15113,110
May 2, 20241,798.001,804.551,760.001,787.201,787.2070,628
Apr 30, 20241,812.101,836.401,791.251,797.651,797.6517,941
Apr 29, 20241,828.701,828.701,797.101,806.601,806.6017,758
Apr 26, 20241,815.451,823.651,795.001,805.601,805.6046,364
Apr 25, 20241,823.651,823.651,792.001,813.101,813.1015,497

Related Tickers

NHPC.BO NHPC Limited
86.02
-3.44%
 
ACMESOLAR.NS ACME Solar Holdings Limited
212.27
-4.54%
 
WAAREERTL.BO Waaree Renewable Technologies Limited
1,026.90
-6.24%
 
KPIGREEN.NS KPI Green Energy Limited
402.25
-4.63%
 
RTNPOWER.NS RattanIndia Power Limited
10.61
-6.27%
 
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
103.38
-3.64%
 
SJVN.NS SJVN Limited
96.64
-2.16%