Adani Green Energy share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Adani Green Energy		MCap (aprox) 223356.9 Crores	Symbol : ADANIGREEN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.8%	18.1%	57.4%	35.8%	26.9%	33.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1358.2	-5	2.77m	-0.4%
20-05-26	Wed	1363.2	-14.6	2.67m	-1.1%	Data Update : 8 PM
19-05-26	Tue	1377.8	8.8	8.65m	0.6%	21-05-26 : 1358.2
18-05-26	Mon	1369	-10	3.82m	-0.7%
15-05-26	Fri	1379	-35.9	9.48m	-2.5%	Compared to  :  12-05-26 1308
14-05-26	Thu	1414.9	48.2	4.88m	3.5%
13-05-26	Wed	1366.7	58.7	5.39m	4.5%	7 Days %
12-05-26	Tue	1308	-79.7	5.17m	-5.7%	3.8%
11-05-26	Mon	1387.7	31.9	4.19m	2.4%
08-05-26	Fri	1355.8	-9.2	2.01m	-0.7%	Compared to  :  21-04-26 1150
07-05-26	Thu	1365	12	2.55m	0.9%
06-05-26	Wed	1353	21.6	4.27m	1.6%	1 Month %
05-05-26	Tue	1331.4	40.7	4.47m	3.2%	18.1%
04-05-26	Mon	1290.7	63.55	6.3m	5.2%	.
30-04-26	Thu	1227.15	-17.65	3.02m	-1.4%	Compared to  :  20-03-26 863.1
29-04-26	Wed	1244.8	-5.15	2.94m	-0.4%
28-04-26	Tue	1249.95	20.25	4.3m	1.6%	2 Months %
27-04-26	Mon	1229.7	-6.1	7.12m	-0.5%	57.4%
24-04-26	Fri	1235.8	21.65	12.96m	1.8%
23-04-26	Thu	1214.15	15.2	6.77m	1.3%	Compared to  :  20-02-26 1000.1
22-04-26	Wed	1198.95	48.95	4.93m	4.3%
21-04-26	Tue	1150	-2.7	2.75m	-0.2%	3 Months %
20-04-26	Mon	1152.7	25.4	7.6m	2.3%	35.8%
17-04-26	Fri	1127.3	8.4	5.88m	0.8%
16-04-26	Thu	1118.9	22.85	2.94m	2.1%	Compared to  :  21-11-25 1069.9
15-04-26	Wed	1096.05	10.6	2.76m	1.0%
13-04-26	Mon	1085.45	0.1	5.82m	0.0%	6 Months %
10-04-26	Fri	1085.35	40.8	7.33m	3.9%	26.9%
09-04-26	Thu	1044.55	14.9	5.92m	1.4%
08-04-26	Wed	1029.65	104.3	16.04m	11.3%	Compared to  :  21-05-25 1014
07-04-26	Tue	925.35	4.25	4.59m	0.5%
06-04-26	Mon	921.1	65.1	13.11m	7.6%	1 year %
02-04-26	Thu	856	4.05	9.52m	0.5%	33.9%
01-04-26	Wed	851.95	45.05	3.45m	5.6%
30-03-26	Mon	806.9	-25.6	3.1m	-3.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	832.5	-21.3	2.33m	-2.5%
25-03-26	Wed	853.8	14.25	2.2m	1.7%
24-03-26	Tue	839.55	23.1	4.14m	2.8%
23-03-26	Mon	816.45	-46.65	2.75m	-5.4%
20-03-26	Fri	863.1	8.2	1.99m	1.0%
19-03-26	Thu	854.9	-36.4	2.22m	-4.1%
18-03-26	Wed	891.3	-72.85	2.32m	2.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	964.15	-17.2	1.35m	-1.8%
26-02-26	Thu	981.35	11	1.29m	1.1%
25-02-26	Wed	970.35	2.1	1.19m	0.2%
24-02-26	Tue	968.25	-8.25	1.22m	-0.8%
23-02-26	Mon	976.5	-23.6	1.5m	-2.4%
20-02-26	Fri	1000.1	-16.7	1.96m	-1.6%
19-02-26	Thu	1016.8	25.55	3.77m	2.6%
18-02-26	Wed	991.25	40.75	4.17m	4.3%
17-02-26	Tue	950.5	-47.15	2.94m	-4.7%
16-02-26	Mon	997.65	2.9	1.25m	0.3%
13-02-26	Fri	994.75	16.45	1.49m	1.7%
12-02-26	Thu	978.3	-4.35	2.06m	-0.4%
11-02-26	Wed	982.65	10.8	1.65m	1.1%
10-02-26	Tue	971.85	4.7	1.61m	0.5%
09-02-26	Mon	967.15	12.7	3.1m	1.3%
06-02-26	Fri	954.45	22.35	4.23m	2.4%
05-02-26	Thu	932.1	88.15	10.83m	10.4%
04-02-26	Wed	843.95	37.15	3.92m	4.6%
03-02-26	Tue	806.8	-45.5	3.62m	-5.3%
02-02-26	Mon	852.3	-6.5	2.89m	-0.8%
01-02-26	Sun	858.8	35.9	7.36m	4.4%
30-01-26	Fri	822.9	23.8	4.38m	3.0%
29-01-26	Thu	799.1	26.3	13.75m	3.4%
28-01-26	Wed	772.8	-131.5	22.97m	-14.5%
27-01-26	Tue	904.3	25.6	1.85m	2.9%
23-01-26	Fri	878.7	-4.5	2.26m	-0.5%
22-01-26	Thu	883.2	-30.8	2.2m	-3.4%
21-01-26	Wed	914	-16.1	1.2m	-1.7%
20-01-26	Tue	930.1	-5.2	1.09m	-0.6%
19-01-26	Mon	935.3	-1.4	774.9k	-0.1%
16-01-26	Fri	936.7	-5.5	2.07m	-0.6%
14-01-26	Wed	942.2	-3.9	2.14m	-0.4%
13-01-26	Tue	946.1	-42.7	2.33m	-4.3%
12-01-26	Mon	988.8	-30.4	1.99m	-3.0%
09-01-26	Fri	1019.2	-0.2	742.31k	0.0%
08-01-26	Thu	1019.4	-11.1	891.49k	-1.1%
07-01-26	Wed	1030.5	-8.3	1.02m	-0.8%
06-01-26	Tue	1038.8	12.9	1.54m	1.3%
05-01-26	Mon	1025.9	10.8	2.3m	1.1%
02-01-26	Fri	1015.1	8	637.69k	0.8%
01-01-26	Thu	1007.1	5.2	2.09m	0.5%
31-12-25	Wed	1001.9	-16.2	830.06k	-1.6%
30-12-25	Tue	1018.1	3.1	834.02k	0.3%
29-12-25	Mon	1015	-1.9	835.85k	-0.2%
26-12-25	Fri	1016.9	-3.9	829.27k	-0.4%
24-12-25	Wed	1020.8	-0.1	954.95k	0.0%
23-12-25	Tue	1020.9	9.9	2.5m	1.0%
22-12-25	Mon	1011	-9.7	1.15m	-1.0%
19-12-25	Fri	1020.7	-7.5	1.26m	-0.7%
18-12-25	Thu	1028.2	-19.4	1.09m	-1.9%
17-12-25	Wed	1047.6	7.4	2.03m	0.7%
16-12-25	Tue	1040.2	21.4	2.62m	2.1%
15-12-25	Mon	1018.8	29	5.93m	2.9%
12-12-25	Fri	989.8	-9.1	3.91m	-0.9%
11-12-25	Thu	998.9	5.1	2.59m	0.5%
10-12-25	Wed	993.8	-23.9	1.31m	-2.3%
09-12-25	Tue	1017.7	4.3	1.19m	0.4%
08-12-25	Mon	1013.4	0.8	1.35m	0.1%
05-12-25	Fri	1012.6	-10	1.51m	-1.0%
04-12-25	Thu	1022.6	-17	1.54m	-1.6%
03-12-25	Wed	1039.6	-8.6	2.28m	-0.8%
02-12-25	Tue	1048.2	17.1	1.63m	1.7%
01-12-25	Mon	1031.1	-3.3	1.54m	-0.3%
28-11-25	Fri	1034.4	22.8	1.32m	2.3%
27-11-25	Thu	1011.6	2.2	1.68m	0.2%
26-11-25	Wed	1009.4	-21.1	1.62m	-2.0%
25-11-25	Tue	1030.5	-29.5	2.08m	-2.8%
24-11-25	Mon	1060	-9.9	1.35m	-0.9%
21-11-25	Fri	1069.9	-7.7	2.16m	-0.7%
20-11-25	Thu	1077.6	-11	1.41m	-1.0%
19-11-25	Wed	1088.6	19.8	2.89m	1.9%
18-11-25	Tue	1068.8	-8	3.57m	-0.7%
17-11-25	Mon	1076.8	6	1.99m	0.6%
14-11-25	Fri	1070.8	26.6	4.15m	2.5%
13-11-25	Thu	1044.2	2.9	1.63m	0.3%
12-11-25	Wed	1041.3	-18.5	2.24m	-1.7%
11-11-25	Tue	1059.8	-0.7	3.62m	-0.1%
10-11-25	Mon	1060.5	-25.9	2.53m	-2.4%
07-11-25	Fri	1086.4	-18.8	3.03m	-1.7%
06-11-25	Thu	1105.2	-34.8	5.61m	-3.1%
04-11-25	Tue	1140	-0.1	5.73m	0.0%
03-11-25	Mon	1140.1	27.5	11.73m	2.5%
31-10-25	Fri	1112.6	108.4	36.23m	10.8%
30-10-25	Thu	1004.2	-12.9	1.99m	-1.3%
29-10-25	Wed	1017.1	-14	1.76m	-1.4%
28-10-25	Tue	1031.1	-13.6	1.2m	-1.3%
27-10-25	Mon	1044.7	4.7	1.89m	0.5%
24-10-25	Fri	1040	5.9	457.94k	0.6%
23-10-25	Thu	1034.1	-2.6	1.21m	-0.3%
21-10-25	Tue	1036.7	-23.6	2.13m	-2.2%
20-10-25	Mon	1060.3	16.5	1.74m	1.6%
17-10-25	Fri	1043.8	7.6	1.16m	0.7%
16-10-25	Thu	1036.2	-15.1	1.76m	-1.4%
15-10-25	Wed	1051.3	-13	1.57m	-1.2%
14-10-25	Tue	1064.3	12.8	1.34m	1.2%
13-10-25	Mon	1051.5	6.4	1.15m	0.6%
10-10-25	Fri	1045.1	-15.6	2.03m	-1.5%
09-10-25	Thu	1060.7	1.3	3.58m	0.1%
08-10-25	Wed	1059.4	-10.9	1.25m	-1.0%
07-10-25	Tue	1070.3	5.6	2.35m	0.5%
06-10-25	Mon	1064.7	37.85	4.6m	3.7%
03-10-25	Fri	1026.85	-8.5	3.52m	-0.8%
01-10-25	Wed	1035.35	-12.05	3.11m	-1.2%
30-09-25	Tue	1047.4	-32.15	3.77m	-3.0%
29-09-25	Mon	1079.55	-15.7	5.39m	-1.4%
26-09-25	Fri	1095.25	-36.2	7.62m	-3.2%
25-09-25	Thu	1131.45	-20.7	14.16m	-1.8%
24-09-25	Wed	1152.15	121.45	37.42m	11.8%
23-09-25	Tue	1030.7	51.8	17.65m	5.3%
22-09-25	Mon	978.9	-0.55	992.42k	-0.1%
19-09-25	Fri	979.45	-8.4	846.87k	-0.9%
18-09-25	Thu	987.85	1.15	897.18k	0.1%
17-09-25	Wed	986.7	5	924.07k	0.5%
16-09-25	Tue	981.7	5.35	1.09m	0.5%
15-09-25	Mon	976.35	13	3.6m	1.3%
12-09-25	Fri	963.35	19.65	2m	2.1%
11-09-25	Thu	943.7	6.5	868.75k	0.7%
10-09-25	Wed	937.2	7.85	1.66m	0.8%
09-09-25	Tue	929.35	0.2	847.68k	0.0%
08-09-25	Mon	929.15	-6.55	865.8k	-0.7%
05-09-25	Fri	935.7	1.85	626.49k	0.2%
04-09-25	Thu	933.85	2.3	967.22k	0.2%
03-09-25	Wed	931.55	18.05	839.46k	2.0%
02-09-25	Tue	913.5	-7.65	1.48m	-0.8%
01-09-25	Mon	921.15	-10.1	1.31m	-1.1%
29-08-25	Fri	931.25	-32.85	1.46m	-3.4%
28-08-25	Thu	964.1	6.9	943.86k	0.7%
26-08-25	Tue	957.2	-9.4	946.99k	-1.0%
25-08-25	Mon	966.6	-9.35	820.01k	-1.0%
22-08-25	Fri	975.95	2.55	1.58m	0.3%
21-08-25	Thu	973.4	31.75	1.89m	3.4%
20-08-25	Wed	941.65	24.15	1.86m	2.6%
19-08-25	Tue	917.5	-6.65	1.03m	-0.7%
18-08-25	Mon	924.15	-6.75	1.02m	-0.7%
14-08-25	Thu	930.9	1.8	1.1m	0.2%
13-08-25	Wed	929.1	15.05	1.61m	1.6%
12-08-25	Tue	914.05	-22.65	2.05m	-2.4%
11-08-25	Mon	936.7	-20.85	3.66m	-2.2%
08-08-25	Fri	957.55	-14.2	1.2m	-1.5%
07-08-25	Thu	971.75	-18.05	1.37m	-1.8%
06-08-25	Wed	989.8	17.2	1.28m	1.8%
05-08-25	Tue	972.6	-12.1	1.8m	-1.2%
04-08-25	Mon	984.7	-25	2.06m	-2.5%
01-08-25	Fri	1009.7	-5.9	1.37m	-0.6%
31-07-25	Thu	1015.6	11.7	3.49m	1.2%
30-07-25	Wed	1003.9	28	4.05m	2.9%
29-07-25	Tue	975.9	-44.8	2.52m	-4.4%
28-07-25	Mon	1020.7	-13.2	1.3m	-1.3%
25-07-25	Fri	1033.9	20.2	1.73m	2.0%
24-07-25	Thu	1013.7	-22.9	1.33m	-2.2%
23-07-25	Wed	1036.6	6.4	877.28k	0.6%
22-07-25	Tue	1030.2	-19.9	1.79m	-1.9%
21-07-25	Mon	1050.1	11.5	2.3m	1.1%
18-07-25	Fri	1038.6	5.5	2.55m	0.5%
17-07-25	Thu	1033.1	7.2	2.06m	0.7%
16-07-25	Wed	1025.9	30.7	5.13m	3.1%
15-07-25	Tue	995.2	-0.6	1.85m	-0.1%
14-07-25	Mon	995.8	0.6	1.06m	0.1%
11-07-25	Fri	995.2	3.2	1.48m	0.3%
10-07-25	Thu	992	-5.7	863.08k	-0.6%
09-07-25	Wed	991.1	0.9	1.07m	0.1%
08-07-25	Tue	996.8	-11.7	1.57m	-1.2%
07-07-25	Mon	1008.5	-10.5	1.23m	-1.0%
04-07-25	Fri	1019	3.3	1.31m	0.3%
03-07-25	Thu	1015.7	-9.9	1.84m	-1.0%
02-07-25	Wed	1025.6	10	2.02m	1.0%
01-07-25	Tue	1015.6	23.6	6.04m	2.4%
30-06-25	Mon	992	10.9	2.25m	1.1%
27-06-25	Fri	981.1	-6.2	2.29m	-0.6%
26-06-25	Thu	987.3	26.8	3.5m	2.8%
25-06-25	Wed	960.5	12.8	1.73m	1.4%
24-06-25	Tue	947.7	13.7	3.31m	1.5%
23-06-25	Mon	934	-34.9	2.42m	-3.6%
20-06-25	Fri	968.9	-8.6	1.63m	-0.9%
19-06-25	Thu	977.5	-14.5	1.28m	-1.5%
18-06-25	Wed	992	2.5	1.9m	0.3%
17-06-25	Tue	989.5	-26.3	2.44m	-2.6%
16-06-25	Mon	1015.8	-31	2.18m	-3.0%
13-06-25	Fri	1046.8	-13.7	2.52m	-1.3%
12-06-25	Thu	1060.5	26.2	5.44m	2.5%
11-06-25	Wed	1034.3	15.5	3.7m	1.5%
10-06-25	Tue	1018.8	15.2	2.62m	1.5%
09-06-25	Mon	1003.6	-1.2	1.45m	-0.1%
06-06-25	Fri	1004.8	12.2	1.7m	1.2%
05-06-25	Thu	992.6	-16.5	2.44m	-1.6%
04-06-25	Wed	1009.1	-5.25	2.23m	-0.5%
03-06-25	Tue	1014.35	-4.7	1.67m	-0.5%
02-06-25	Mon	1019.05	17.2	2.7m	1.7%
30-05-25	Fri	1001.85	-11.15	2.1m	-1.1%
29-05-25	Thu	1013	1.15	1.74m	0.1%
28-05-25	Wed	1011.85	24.9	3.4m	2.5%
27-05-25	Tue	986.95	1.1	2.54m	0.1%
26-05-25	Mon	985.85	-10.65	2.23m	-1.1%
23-05-25	Fri	996.5	12.55	2.23m	1.3%
22-05-25	Thu	983.95	-30.05	2.71m	-3.0%
21-05-25	Wed	1014	-6.1	3.18m	-0.6%
20-05-25	Tue	1020.1	52.2	7.64m	5.4%