UK markets open in 6 hours 2 minutes

Adani Green Energy Limited (ADANIGREEN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,791.90-16.55 (-0.92%)
At close: 03:30PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,809.301,815.001,777.501,788.801,788.80485,413
27 Jun 20241,779.901,817.951,755.051,808.451,808.45569,485
26 Jun 20241,804.701,809.851,765.001,774.301,774.30433,144
25 Jun 20241,812.001,819.701,786.001,797.101,797.10441,041
24 Jun 20241,783.801,830.001,771.001,812.351,812.35674,744
21 Jun 20241,810.001,814.301,775.251,780.451,780.45753,905
20 Jun 20241,807.751,816.401,785.501,806.401,806.40724,077
19 Jun 20241,820.001,821.651,775.001,789.651,789.65971,693
18 Jun 20241,825.001,840.301,808.001,814.001,814.00633,545
14 Jun 20241,799.001,825.001,787.051,806.301,806.301,154,364
13 Jun 20241,839.151,853.851,792.051,797.551,797.55836,369
12 Jun 20241,859.901,868.601,818.651,827.351,827.35596,596
11 Jun 20241,898.001,898.001,840.001,855.701,855.70666,368
10 Jun 20241,929.001,935.001,859.801,880.351,880.351,239,388
07 Jun 20241,845.001,888.951,812.801,864.251,864.251,687,744
06 Jun 20241,875.001,919.001,845.001,865.201,865.201,909,863
05 Jun 20241,704.001,849.301,545.151,828.851,828.855,254,218
04 Jun 20242,029.902,029.901,630.401,646.001,646.008,291,356
03 Jun 20242,125.002,174.101,950.102,038.002,038.007,236,091
31 May 20241,874.001,993.901,870.001,908.351,908.354,487,964
30 May 20241,874.001,894.301,840.101,874.901,874.90668,450
29 May 20241,872.001,908.001,865.351,879.601,879.60626,181
28 May 20241,935.001,935.001,865.151,893.651,893.651,846,867
27 May 20241,943.701,958.801,891.001,929.501,929.504,354,846
24 May 20241,898.801,949.001,889.051,926.651,926.652,928,305
23 May 20241,870.001,909.001,845.551,888.801,888.803,893,291
22 May 20241,879.001,898.001,860.001,866.451,866.45578,311
21 May 20241,825.001,919.001,810.001,859.351,859.351,274,397
17 May 20241,830.051,840.001,820.001,833.001,833.003,248,320
16 May 20241,848.401,859.801,807.001,844.401,844.403,670,374
15 May 20241,790.001,845.001,782.651,839.151,839.158,281,198
14 May 20241,719.001,800.001,685.001,788.801,788.803,657,569
13 May 20241,710.101,735.001,660.001,715.151,715.153,451,084
10 May 20241,730.051,758.001,700.051,714.751,714.752,252,527
09 May 20241,788.001,821.651,702.151,712.151,712.15490,718
08 May 20241,728.001,799.001,725.301,773.001,773.00397,007
07 May 20241,759.001,790.001,711.001,726.001,726.00456,457
06 May 20241,760.001,785.951,750.001,766.651,766.65558,578
03 May 20241,796.001,820.001,745.251,799.801,799.80906,386
02 May 20241,798.001,805.001,759.201,786.851,786.85517,699
30 Apr 20241,814.001,838.801,791.001,797.651,797.65488,769
29 Apr 20241,815.901,822.001,795.751,806.851,806.85293,373
26 Apr 20241,820.001,823.301,797.051,806.651,806.65288,470
25 Apr 20241,818.001,819.651,792.351,812.651,812.65405,971
24 Apr 20241,824.951,838.501,795.001,808.301,808.30294,136
23 Apr 20241,809.651,840.001,799.701,816.401,816.40631,341
22 Apr 20241,802.001,814.601,780.001,793.751,793.75346,708
19 Apr 20241,761.201,785.001,733.001,770.051,770.05665,956
18 Apr 20241,829.701,849.901,761.201,775.451,775.45675,360
16 Apr 20241,803.001,838.101,802.201,811.651,811.65495,006
15 Apr 20241,801.001,850.001,800.001,815.101,815.10978,516
12 Apr 20241,907.901,925.001,880.001,884.051,884.05393,681
10 Apr 20241,920.051,924.151,895.001,907.501,907.50301,534
09 Apr 20241,930.401,945.001,908.951,916.201,916.20294,088
08 Apr 20241,948.051,974.951,904.401,919.101,919.10893,399
05 Apr 20241,890.851,937.751,875.001,901.951,901.95724,439
04 Apr 20241,900.501,925.001,882.001,890.851,890.85791,178
03 Apr 20241,893.151,904.001,877.001,878.951,878.95611,123
02 Apr 20241,891.001,906.001,872.051,892.651,892.65440,580
01 Apr 20241,865.001,908.901,865.001,888.301,888.30573,430
28 Mar 20241,832.551,863.001,820.001,835.151,835.15605,145
27 Mar 20241,869.701,895.001,804.001,822.501,822.501,172,737
26 Mar 20241,840.001,938.701,840.001,859.001,859.00955,701
22 Mar 20241,857.051,865.001,837.051,851.751,851.75390,803
21 Mar 20241,861.001,869.001,831.251,855.351,855.35328,500
20 Mar 20241,834.901,861.951,812.851,847.751,847.75463,752
19 Mar 20241,870.001,892.401,801.151,821.551,821.55587,661
18 Mar 20241,810.051,899.901,750.851,869.901,869.901,479,146
15 Mar 20241,902.001,944.951,870.451,902.601,902.601,749,994
14 Mar 20241,716.001,913.001,663.201,895.301,895.301,875,930
13 Mar 20241,897.101,916.601,650.001,725.001,725.002,348,187
12 Mar 20241,930.001,939.001,873.101,897.101,897.10639,409
11 Mar 20241,930.001,983.551,904.101,930.301,930.30755,932
07 Mar 20241,919.901,949.951,910.801,929.101,929.10517,466
06 Mar 20241,950.001,953.501,894.301,910.501,910.50643,437
05 Mar 20241,943.201,970.001,938.001,947.401,947.40415,461
04 Mar 20241,977.551,998.551,930.001,940.701,940.70609,441
01 Mar 20241,930.001,998.001,930.001,969.551,969.55947,398
29 Feb 20241,921.001,947.351,855.951,895.051,895.052,243,471
28 Feb 20241,989.801,996.501,891.001,918.151,918.15916,806
27 Feb 20241,964.002,018.951,947.951,979.501,979.501,002,672
26 Feb 20241,931.402,000.001,925.001,970.451,970.451,995,834
23 Feb 20241,930.501,943.301,910.001,923.301,923.30599,092
22 Feb 20241,915.001,930.001,866.701,922.651,922.65680,137
21 Feb 20241,926.001,962.101,880.051,904.951,904.951,184,961
20 Feb 20241,963.701,964.001,920.001,926.651,926.651,252,526
19 Feb 20241,919.001,975.001,911.651,955.051,955.052,401,867
16 Feb 20241,910.051,930.751,891.651,904.751,904.751,701,073
15 Feb 20241,868.001,959.701,857.151,900.751,900.753,184,514
14 Feb 20241,813.001,882.951,796.401,852.251,852.252,627,140
13 Feb 20241,853.001,861.501,734.301,815.551,815.551,771,092
12 Feb 20241,888.051,908.001,830.001,842.601,842.602,383,164
09 Feb 20241,836.901,918.001,805.551,880.701,880.703,159,808
08 Feb 20241,884.101,918.001,820.001,827.951,827.951,698,528
07 Feb 20241,749.501,990.001,746.001,866.001,866.008,925,796
06 Feb 20241,668.651,744.951,653.001,721.651,721.651,975,868
05 Feb 20241,684.001,698.001,651.601,668.651,668.651,070,961
02 Feb 20241,681.901,698.951,663.851,674.251,674.25946,215
01 Feb 20241,689.001,706.001,655.651,665.951,665.951,735,338
31 Jan 20241,680.001,694.901,665.051,669.451,669.45802,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...