Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Adani Green Energy Limited (ADANIGREEN.NS)

Compare
933.95
-21.35
(-2.24%)
As of 12:36:33 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025949.95956.00924.20933.95933.952,108,026
Apr 3, 2025927.00966.50927.00955.30955.303,305,378
Apr 2, 2025926.90945.10910.70943.05943.052,965,379
Apr 1, 2025948.00962.00916.65919.15919.153,393,666
Mar 28, 2025967.85976.45942.05948.65948.654,083,088
Mar 27, 2025910.00966.60905.20959.90959.905,918,219
Mar 26, 2025921.95942.00910.00912.10912.103,194,761
Mar 25, 2025959.00966.00916.00923.40923.403,504,686
Mar 24, 2025972.00981.00949.05952.90952.903,632,791
Mar 21, 2025925.00983.35920.55954.25954.258,147,557
Mar 20, 2025920.30927.95902.05923.40923.403,210,117
Mar 19, 2025904.05918.75901.40911.20911.202,980,425
Mar 18, 2025896.45896.45896.45896.45896.45-
Mar 17, 2025873.65908.45868.85896.45896.455,903,492
Mar 13, 2025874.00896.85858.00873.65873.6511,779,180
Mar 12, 2025834.40858.00806.35853.45853.454,826,264
Mar 11, 2025819.25834.35810.60824.20824.203,495,317
Mar 10, 2025840.90871.00823.25826.05826.056,595,111
Mar 7, 2025840.00847.30823.15837.20837.206,078,435
Mar 6, 2025868.80872.45836.00845.95845.9510,166,566
Mar 5, 2025769.00857.90769.00848.70848.7017,902,240
Mar 4, 2025783.20796.65765.60768.55768.557,726,332
Mar 3, 2025775.00808.80758.00804.10804.105,720,645
Feb 28, 2025795.10815.00760.15774.40774.4043,947,584
Feb 27, 2025848.65859.45806.30811.75811.755,612,214
Feb 25, 2025836.50867.00828.65840.65840.655,299,509
Feb 24, 2025840.00842.70819.10836.05836.053,682,290
Feb 21, 2025864.95877.00841.00849.35849.352,895,228
Feb 20, 2025861.00883.95845.00864.95864.953,499,937
Feb 19, 2025875.25885.85860.95864.70864.704,121,742
Feb 18, 2025899.00904.90870.10897.55897.552,718,141
Feb 17, 2025878.95900.85840.45890.35890.354,343,277
Feb 14, 2025920.00923.65873.00884.40884.402,874,948
Feb 13, 2025927.05945.95908.05913.75913.752,474,769
Feb 12, 2025950.05956.95897.05916.90916.904,095,054
Feb 11, 2025965.00985.90938.05946.20946.203,770,394
Feb 10, 2025996.00998.95950.05954.05954.051,527,205
Feb 7, 2025999.901,009.55984.10989.50989.501,238,324
Feb 6, 20251,025.901,025.90993.50997.60997.601,097,383
Feb 5, 2025987.051,028.70987.051,017.801,017.802,434,579
Feb 4, 2025973.20990.00973.20983.15983.151,333,100
Feb 3, 2025994.90994.90967.50970.10970.101,672,435
Feb 1, 20251,010.001,049.90986.00996.50996.504,230,202
Jan 31, 2025973.901,006.80971.55997.55997.553,123,886
Jan 30, 2025986.001,001.90965.70971.85971.851,871,049
Jan 29, 2025989.001,006.35982.40987.65987.651,865,241
Jan 28, 2025999.001,012.75965.70987.30987.302,102,556
Jan 27, 2025995.101,003.00982.95998.95998.952,286,903
Jan 24, 20251,037.251,065.001,006.001,012.101,012.104,978,974
Jan 23, 20251,026.001,049.401,015.001,030.251,030.253,052,259
Jan 22, 20251,040.001,042.801,007.001,031.701,031.702,656,247
Jan 21, 20251,063.301,070.001,037.751,045.701,045.701,985,986
Jan 20, 20251,082.001,088.001,054.251,066.751,066.752,463,260
Jan 17, 20251,078.901,089.501,056.151,078.201,078.203,486,290
Jan 16, 20251,107.051,127.001,063.401,070.251,070.257,083,726
Jan 15, 20251,040.001,080.001,023.501,035.051,035.0513,279,463
Jan 14, 2025898.051,018.40897.501,006.851,006.8517,198,310
Jan 13, 2025937.80937.80885.00889.75889.752,618,478
Jan 10, 2025970.05977.50940.40943.05943.052,096,676
Jan 9, 2025989.501,002.00975.10977.70977.701,237,540
Jan 8, 20251,010.001,011.55981.00988.95988.951,702,163
Jan 7, 2025986.951,014.80985.101,005.501,005.502,637,204
Jan 6, 20251,039.001,040.50980.00982.60982.603,322,540
Jan 3, 20251,049.651,069.901,036.001,038.251,038.252,143,236
Jan 2, 20251,048.001,055.901,035.001,046.501,046.501,415,783
Jan 1, 20251,040.701,060.001,038.951,046.401,046.401,560,588
Dec 31, 20241,070.951,070.951,029.001,040.701,040.702,589,661
Dec 30, 20241,060.001,113.701,042.001,075.651,075.656,974,681
Dec 27, 20241,065.001,076.651,044.251,054.001,054.002,871,766
Dec 26, 20241,030.251,082.201,023.001,064.251,064.255,614,636
Dec 24, 20241,035.601,059.051,020.001,031.051,031.052,494,981
Dec 23, 20241,049.701,057.951,023.601,034.651,034.652,775,914
Dec 20, 20241,074.901,119.001,015.101,034.351,034.3514,340,608
Dec 19, 20241,080.001,103.551,062.551,073.651,073.652,938,214
Dec 18, 20241,145.051,150.001,102.001,105.501,105.502,654,966
Dec 17, 20241,167.901,178.951,138.001,143.251,143.252,303,877
Dec 16, 20241,200.951,210.501,163.651,168.051,168.052,717,545
Dec 13, 20241,220.001,252.301,179.301,198.401,198.406,893,497
Dec 12, 20241,143.851,249.001,124.201,217.951,217.9510,821,668
Dec 11, 20241,171.001,189.451,143.001,148.051,148.052,666,340
Dec 10, 20241,224.951,224.951,165.351,176.651,176.653,096,278
Dec 9, 20241,210.651,236.001,180.001,216.951,216.953,505,936
Dec 6, 20241,236.051,266.851,205.151,210.651,210.653,815,815
Dec 5, 20241,270.001,270.601,220.001,229.601,229.604,522,158
Dec 4, 20241,320.001,330.051,251.901,260.851,260.855,109,679
Dec 3, 20241,344.001,365.001,305.001,312.801,312.807,685,780
Dec 2, 20241,360.551,447.701,301.901,327.951,327.9519,679,024
Nov 29, 20241,149.001,368.001,138.501,323.901,323.9023,771,119
Nov 28, 20241,020.001,087.201,014.001,087.201,087.207,840,622
Nov 27, 2024890.00988.40870.25988.40988.4010,995,732
Nov 26, 2024968.80968.80891.85898.55898.557,526,340
Nov 25, 20241,080.201,141.00933.00968.80968.8028,623,200
Nov 22, 20241,085.001,219.001,021.001,051.801,051.8022,036,694
Nov 21, 20241,160.001,212.001,132.001,145.701,145.709,523,600
Nov 19, 20241,448.051,467.001,400.101,412.701,412.70972,102
Nov 18, 20241,512.451,517.751,450.001,456.951,456.95626,638
Nov 14, 20241,480.001,519.951,473.851,490.301,490.30571,469
Nov 13, 20241,503.001,542.551,459.551,468.451,468.45632,049
Nov 12, 20241,550.001,573.001,511.001,524.151,524.15523,181
Nov 11, 20241,590.101,599.551,550.301,557.401,557.40430,658
Nov 8, 20241,640.051,645.001,581.401,598.551,598.55546,531
Nov 7, 20241,725.851,725.851,635.001,642.701,642.70848,208
Nov 6, 20241,652.001,733.951,636.701,721.151,721.15966,147
Nov 5, 20241,600.001,655.001,594.001,644.251,644.25379,955
Nov 4, 20241,625.001,630.001,606.301,611.951,611.95388,291
Nov 1, 20241,620.001,639.551,614.451,632.651,632.65132,414
Oct 31, 20241,642.101,664.001,591.951,598.301,598.30716,981
Oct 30, 20241,615.001,653.751,596.651,634.201,634.20713,381
Oct 29, 20241,612.001,641.001,588.001,635.101,635.10540,217
Oct 28, 20241,644.001,661.701,588.551,613.151,613.15850,381
Oct 25, 20241,700.001,718.901,625.001,644.001,644.00707,626
Oct 24, 20241,691.001,710.851,681.001,692.401,692.40472,958
Oct 23, 20241,684.451,725.001,627.851,702.101,702.101,504,049
Oct 22, 20241,732.001,747.401,668.251,684.451,684.45809,408
Oct 21, 20241,741.001,753.001,705.001,710.801,710.80298,218
Oct 18, 20241,735.001,745.501,703.001,736.051,736.05410,948
Oct 17, 20241,750.051,767.701,719.001,733.551,733.55355,958
Oct 16, 20241,760.001,774.201,740.551,751.051,751.05377,378
Oct 15, 20241,777.001,783.901,750.001,763.001,763.00335,436
Oct 14, 20241,793.001,804.351,765.051,775.351,775.35369,972
Oct 11, 20241,782.001,807.001,767.001,792.201,792.20475,444
Oct 10, 20241,804.701,804.701,758.201,780.501,780.50595,689
Oct 9, 20241,827.001,833.951,779.451,784.451,784.45542,956
Oct 8, 20241,751.001,822.001,725.551,813.851,813.85752,389
Oct 7, 20241,801.151,815.101,735.001,752.451,752.45694,897
Oct 4, 20241,811.901,835.001,780.001,801.201,801.20883,170
Oct 3, 20241,865.001,868.601,775.751,807.801,807.801,694,940
Oct 1, 20241,915.551,929.551,880.001,884.951,884.95798,097
Sep 30, 20241,985.001,988.451,891.901,902.701,902.701,369,027
Sep 27, 20242,060.002,084.301,963.751,981.851,981.852,301,548
Sep 26, 20242,080.002,091.002,039.202,057.852,057.85804,165
Sep 25, 20242,079.002,087.752,027.102,066.752,066.751,112,406
Sep 24, 20242,037.602,079.652,023.702,070.552,070.552,241,165
Sep 23, 20242,028.952,042.901,963.052,031.202,031.203,976,960
Sep 20, 20241,962.952,019.951,947.002,003.952,003.955,657,903
Sep 19, 20241,941.001,968.351,905.801,962.951,962.954,625,834
Sep 18, 20241,940.001,965.001,925.101,950.801,950.802,911,792
Sep 17, 20241,930.801,978.001,886.001,954.401,954.404,392,980
Sep 16, 20241,850.001,941.651,833.151,930.801,930.805,342,579
Sep 13, 20241,807.001,819.801,780.401,788.201,788.20452,365
Sep 12, 20241,822.451,834.901,805.301,811.901,811.90456,050
Sep 11, 20241,852.101,865.001,809.101,814.451,814.45515,632
Sep 10, 20241,866.001,893.001,838.501,849.701,849.70535,037
Sep 9, 20241,865.001,882.651,822.401,865.751,865.75717,802
Sep 6, 20241,902.901,929.451,852.301,863.301,863.30777,226
Sep 5, 20241,931.551,947.001,885.001,890.301,890.30576,528
Sep 4, 20241,877.001,935.451,872.001,930.901,930.90794,724
Sep 3, 20241,947.001,957.501,891.001,897.901,897.90923,970
Sep 2, 20241,839.101,960.001,839.101,945.701,945.702,881,173
Aug 30, 20241,833.751,861.801,824.001,838.151,838.151,052,305
Aug 29, 20241,861.001,879.201,811.601,829.651,829.65534,410
Aug 28, 20241,880.001,892.551,847.251,861.101,861.10434,976
Aug 27, 20241,888.001,909.001,875.201,886.801,886.80307,625
Aug 26, 20241,914.001,914.001,875.401,888.901,888.90351,168
Aug 23, 20241,889.901,924.501,887.501,900.901,900.90774,782
Aug 22, 20241,920.851,922.001,870.251,886.351,886.35755,079
Aug 21, 20241,925.001,992.951,905.001,920.851,920.851,483,458
Aug 20, 20241,907.701,940.001,880.101,924.601,924.601,088,866
Aug 19, 20241,811.001,909.901,810.201,898.001,898.001,745,998
Aug 16, 20241,808.301,840.001,787.001,831.001,831.00883,836
Aug 14, 20241,800.001,826.451,783.401,808.301,808.30815,835
Aug 13, 20241,816.201,847.401,809.151,825.651,825.651,303,132
Aug 12, 20241,725.001,816.001,667.501,798.301,798.304,029,054
Aug 9, 20241,800.001,806.001,772.001,780.851,780.85392,051
Aug 8, 20241,781.401,802.101,767.051,778.151,778.15539,305
Aug 7, 20241,776.751,791.951,763.001,772.501,772.50576,702
Aug 6, 20241,800.001,823.001,742.301,749.601,749.601,125,446
Aug 5, 20241,810.001,854.501,760.001,768.751,768.751,759,935
Aug 2, 20241,868.951,914.801,861.151,881.401,881.401,827,128
Aug 1, 20241,850.001,920.001,843.351,901.951,901.9511,727,943
Jul 31, 20241,844.001,866.001,811.251,847.201,847.209,922,499
Jul 30, 20241,845.001,876.451,824.001,832.401,832.408,899,979
Jul 29, 20241,824.851,855.001,800.101,836.251,836.258,946,891
Jul 26, 20241,887.801,903.651,788.001,803.701,803.702,836,113
Jul 25, 20241,710.001,849.951,701.001,820.501,820.503,002,543
Jul 24, 20241,748.001,748.001,711.301,716.001,716.00535,197
Jul 23, 20241,750.001,792.001,680.001,720.301,720.302,181,097
Jul 22, 20241,723.951,735.651,700.201,715.251,715.25309,254
Jul 19, 20241,750.001,751.901,712.601,723.301,723.30397,349
Jul 18, 20241,770.001,780.951,725.001,747.551,747.55784,726
Jul 16, 20241,757.951,820.001,750.501,759.951,759.951,231,412
Jul 15, 20241,736.001,749.801,726.001,741.101,741.10293,609
Jul 12, 20241,752.951,756.751,729.001,735.251,735.25365,490
Jul 11, 20241,756.001,763.401,740.001,747.051,747.05351,498
Jul 10, 20241,766.701,770.601,732.151,755.651,755.65438,959
Jul 9, 20241,761.001,815.001,748.301,756.301,756.30674,011
Jul 8, 20241,759.951,765.451,729.001,756.451,756.45490,893
Jul 5, 20241,765.201,775.001,751.251,754.301,754.30398,933
Jul 4, 20241,780.001,780.001,764.001,766.801,766.80344,262
Jul 3, 20241,775.001,786.401,762.051,775.051,775.05549,827
Jul 2, 20241,780.151,818.801,769.101,774.151,774.15683,054
Jul 1, 20241,790.001,797.001,772.101,776.851,776.85276,666
Jun 28, 20241,809.301,815.001,777.501,788.801,788.80485,413
Jun 27, 20241,779.901,817.951,755.051,808.451,808.45569,485
Jun 26, 20241,804.701,809.851,765.001,774.301,774.30433,144
Jun 25, 20241,812.001,819.701,786.001,797.101,797.10441,041
Jun 24, 20241,783.801,830.001,771.001,812.351,812.35674,744
Jun 21, 20241,810.001,814.301,775.251,780.451,780.45753,905
Jun 20, 20241,807.751,816.401,785.501,806.401,806.40724,077
Jun 19, 20241,820.001,821.651,775.001,789.651,789.65971,693
Jun 18, 20241,825.001,840.301,808.001,814.001,814.00633,545
Jun 14, 20241,799.001,825.001,787.051,806.301,806.301,154,364
Jun 13, 20241,839.151,853.851,792.051,797.551,797.55836,369
Jun 12, 20241,859.901,868.601,818.651,827.351,827.35596,596
Jun 11, 20241,898.001,898.001,840.001,855.701,855.70666,368
Jun 10, 20241,929.001,935.001,859.801,880.351,880.351,239,388
Jun 7, 20241,845.001,888.951,812.801,864.251,864.251,687,744
Jun 6, 20241,875.001,919.001,845.001,865.201,865.201,909,863
Jun 5, 20241,704.001,849.301,545.151,828.851,828.855,254,218
Jun 4, 20242,029.902,029.901,630.401,646.001,646.008,291,356
Jun 3, 20242,125.002,174.101,950.102,038.002,038.007,236,091
May 31, 20241,874.001,993.901,870.001,908.351,908.354,487,964
May 30, 20241,874.001,894.301,840.101,874.901,874.90668,450
May 29, 20241,872.001,908.001,865.351,879.601,879.60626,181
May 28, 20241,935.001,935.001,865.151,893.651,893.651,846,867
May 27, 20241,943.701,958.801,891.001,929.501,929.504,354,846
May 24, 20241,898.801,949.001,889.051,926.651,926.652,928,305
May 23, 20241,870.001,909.001,845.551,888.801,888.803,893,291
May 22, 20241,879.001,898.001,860.001,866.451,866.45578,311
May 21, 20241,825.001,919.001,810.001,859.351,859.351,274,397
May 17, 20241,830.051,840.001,820.001,833.001,833.003,248,320
May 16, 20241,848.401,859.801,807.001,844.401,844.403,670,374
May 15, 20241,790.001,845.001,782.651,839.151,839.158,281,198
May 14, 20241,719.001,800.001,685.001,788.801,788.803,657,569
May 13, 20241,710.101,735.001,660.001,715.151,715.153,451,084
May 10, 20241,730.051,758.001,700.051,714.751,714.752,252,527
May 9, 20241,788.001,821.651,702.151,712.151,712.15490,718
May 8, 20241,728.001,799.001,725.301,773.001,773.00397,007
May 7, 20241,759.001,790.001,711.001,726.001,726.00456,457
May 6, 20241,760.001,785.951,750.001,766.651,766.65558,578
May 3, 20241,796.001,820.001,745.251,799.801,799.80906,386
May 2, 20241,798.001,805.001,759.201,786.851,786.85517,699
Apr 30, 20241,814.001,838.801,791.001,797.651,797.65488,769
Apr 29, 20241,815.901,822.001,795.751,806.851,806.85293,373
Apr 26, 20241,820.001,823.301,797.051,806.651,806.65288,470
Apr 25, 20241,818.001,819.651,792.351,812.651,812.65405,971
Apr 24, 20241,824.951,838.501,795.001,808.301,808.30294,136
Apr 23, 20241,809.651,840.001,799.701,816.401,816.40631,341
Apr 22, 20241,802.001,814.601,780.001,793.751,793.75346,708
Apr 19, 20241,761.201,785.001,733.001,770.051,770.05665,956
Apr 18, 20241,829.701,849.901,761.201,775.451,775.45675,360
Apr 16, 20241,803.001,838.101,802.201,811.651,811.65495,006
Apr 15, 20241,801.001,850.001,800.001,815.101,815.10978,516
Apr 12, 20241,907.901,925.001,880.001,884.051,884.05393,681
Apr 10, 20241,920.051,924.151,895.001,907.501,907.50301,534
Apr 9, 20241,930.401,945.001,908.951,916.201,916.20294,088
Apr 8, 20241,948.051,974.951,904.401,919.101,919.10893,399
Apr 5, 20241,890.851,937.751,875.001,901.951,901.95724,439
Apr 4, 20241,900.501,925.001,882.001,890.851,890.85791,178

Related Tickers

NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
99.01
-1.08%
 
NHPC.NS NHPC Limited
83.94
-0.70%
 
SJVN.NS SJVN Limited
92.70
-3.21%
 
WAAREERTL.BO Waaree Renewable Technologies Limited
899.90
-0.43%
 
KPIGREEN.NS KPI Green Energy Limited
411.65
-4.30%
 
RTNPOWER.NS RattanIndia Power Limited
10.06
-2.05%
 
ACMESOLAR.NS ACME SOLAR HOLDINGS LTD
193.98
-3.83%
 
KPIGREEN.BO KPI Green Energy Limited
411.40
-4.26%
 
INOXGREEN.NS Inox Green Energy Services Limited
116.00
-5.35%
 
NHPC.BO NHPC Limited
83.90
-0.76%