Price Data Selection & Download
Adani Green Energy Share Price All Time Records & Statistics (Jun 2018 - Jun 2026)
1971 daily OHLCV records on NSE from June 2018 to June 2026. Explore ADANIGREEN true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3050.00
April 19, 2022
NSE Exchange
Share Price All Time Low
₹22.80
July 02, 2018
NSE Exchange
Highest Volume Trading Day
55,121,312
June 28, 2023 • ₹956.65
NSE Exchange
Share Price History Data (Jun 2018 - Jun 2026)
ADANIGREEN daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹1509.00 | ₹1555.00 | ₹1490.50 | ₹1549.90 | 2,956,240 |
| 2026-06-19 | ₹1508.00 | ₹1527.00 | ₹1493.10 | ₹1502.40 | 2,962,921 |
| 2026-06-18 | ₹1472.50 | ₹1520.00 | ₹1465.00 | ₹1506.80 | 2,123,098 |
| 2026-06-17 | ₹1489.70 | ₹1489.70 | ₹1456.30 | ₹1465.80 | 2,163,196 |
| 2026-06-16 | ₹1489.60 | ₹1496.00 | ₹1472.60 | ₹1482.50 | 1,251,445 |
| 2026-06-15 | ₹1502.00 | ₹1512.10 | ₹1476.70 | ₹1482.60 | 2,245,384 |
| 2026-06-12 | ₹1480.00 | ₹1493.00 | ₹1455.20 | ₹1485.70 | 1,975,815 |
| 2026-06-11 | ₹1482.40 | ₹1494.70 | ₹1450.40 | ₹1454.50 | 2,371,420 |
| 2026-06-10 | ₹1535.00 | ₹1537.30 | ₹1477.40 | ₹1483.00 | 3,132,337 |
| 2026-06-09 | ₹1518.80 | ₹1544.80 | ₹1490.30 | ₹1534.50 | 4,557,152 |
| 2026-06-08 | ₹1500.60 | ₹1528.10 | ₹1480.00 | ₹1490.50 | 4,266,093 |
| 2026-06-05 | ₹1431.00 | ₹1530.00 | ₹1430.10 | ₹1525.70 | 10,448,500 |
| 2026-06-04 | ₹1428.00 | ₹1455.30 | ₹1418.30 | ₹1423.30 | 2,248,728 |
| 2026-06-03 | ₹1450.00 | ₹1451.70 | ₹1396.00 | ₹1427.50 | 2,227,421 |
| 2026-06-02 | ₹1445.00 | ₹1457.80 | ₹1408.50 | ₹1449.40 | 4,897,662 |
| 2026-06-01 | ₹1477.00 | ₹1486.00 | ₹1442.40 | ₹1446.90 | 3,419,134 |
| 2026-05-29 | ₹1500.00 | ₹1532.50 | ₹1465.10 | ₹1475.40 | 4,207,457 |
| 2026-05-27 | ₹1472.00 | ₹1518.00 | ₹1467.00 | ₹1489.90 | 6,509,853 |
| 2026-05-26 | ₹1410.00 | ₹1465.00 | ₹1403.20 | ₹1457.40 | 4,949,474 |
| 2026-05-25 | ₹1381.00 | ₹1420.70 | ₹1365.80 | ₹1411.10 | 4,194,567 |
| 2026-05-22 | ₹1364.00 | ₹1381.80 | ₹1359.00 | ₹1362.30 | 1,681,359 |
| 2026-05-21 | ₹1381.50 | ₹1401.00 | ₹1351.60 | ₹1358.20 | 2,772,832 |
| 2026-05-20 | ₹1360.00 | ₹1370.00 | ₹1348.10 | ₹1363.20 | 2,669,468 |
| 2026-05-19 | ₹1390.00 | ₹1443.00 | ₹1369.00 | ₹1377.80 | 8,654,467 |
| 2026-05-18 | ₹1374.90 | ₹1374.90 | ₹1312.40 | ₹1369.00 | 3,820,968 |
| 2026-05-15 | ₹1457.00 | ₹1471.00 | ₹1370.10 | ₹1379.00 | 9,479,876 |
| 2026-05-14 | ₹1379.00 | ₹1424.10 | ₹1376.80 | ₹1414.90 | 4,875,061 |
| 2026-05-13 | ₹1302.10 | ₹1388.70 | ₹1291.40 | ₹1366.70 | 5,391,989 |
| 2026-05-12 | ₹1380.00 | ₹1387.70 | ₹1296.10 | ₹1308.00 | 5,172,722 |
| 2026-05-11 | ₹1343.00 | ₹1398.00 | ₹1324.40 | ₹1387.70 | 4,188,831 |
| 2026-05-08 | ₹1364.10 | ₹1373.00 | ₹1349.50 | ₹1355.80 | 2,014,853 |
| 2026-05-07 | ₹1358.00 | ₹1378.00 | ₹1351.00 | ₹1365.00 | 2,553,883 |
| 2026-05-06 | ₹1340.00 | ₹1368.00 | ₹1318.20 | ₹1353.00 | 4,273,727 |
| 2026-05-05 | ₹1291.00 | ₹1339.00 | ₹1284.20 | ₹1331.40 | 4,473,238 |
| 2026-05-04 | ₹1232.40 | ₹1305.00 | ₹1228.30 | ₹1290.70 | 6,304,755 |
| 2026-04-30 | ₹1235.00 | ₹1237.55 | ₹1203.55 | ₹1227.15 | 3,019,213 |
| 2026-04-29 | ₹1256.00 | ₹1271.95 | ₹1237.00 | ₹1244.80 | 2,941,179 |
| 2026-04-28 | ₹1235.50 | ₹1259.15 | ₹1223.20 | ₹1249.95 | 4,303,385 |
| 2026-04-27 | ₹1245.00 | ₹1257.35 | ₹1212.85 | ₹1229.70 | 7,118,501 |
| 2026-04-24 | ₹1222.00 | ₹1252.00 | ₹1150.05 | ₹1235.80 | 12,960,727 |
| 2026-04-23 | ₹1193.00 | ₹1240.00 | ₹1180.50 | ₹1214.15 | 6,765,325 |
| 2026-04-22 | ₹1152.00 | ₹1205.00 | ₹1148.00 | ₹1198.95 | 4,934,584 |
| 2026-04-21 | ₹1155.15 | ₹1183.95 | ₹1143.00 | ₹1150.00 | 2,752,849 |
| 2026-04-20 | ₹1126.50 | ₹1195.00 | ₹1120.40 | ₹1152.70 | 7,598,644 |
| 2026-04-17 | ₹1140.00 | ₹1140.00 | ₹1105.15 | ₹1127.30 | 5,883,883 |
| 2026-04-16 | ₹1101.55 | ₹1126.70 | ₹1098.15 | ₹1118.90 | 2,938,260 |
| 2026-04-15 | ₹1107.00 | ₹1123.75 | ₹1091.30 | ₹1096.05 | 2,759,798 |
| 2026-04-13 | ₹1051.00 | ₹1096.85 | ₹1043.00 | ₹1085.45 | 5,816,187 |
| 2026-04-10 | ₹1044.50 | ₹1087.75 | ₹1040.50 | ₹1085.35 | 7,332,980 |
| 2026-04-09 | ₹1032.00 | ₹1048.00 | ₹1021.30 | ₹1044.55 | 5,921,322 |
| 2026-04-08 | ₹969.00 | ₹1046.60 | ₹967.95 | ₹1029.65 | 16,043,205 |
| 2026-04-07 | ₹921.10 | ₹934.90 | ₹910.05 | ₹925.35 | 4,589,372 |
| 2026-04-06 | ₹857.00 | ₹926.70 | ₹856.05 | ₹921.10 | 13,113,062 |
| 2026-04-02 | ₹840.00 | ₹863.95 | ₹814.75 | ₹856.00 | 9,516,053 |
| 2026-04-01 | ₹829.95 | ₹855.30 | ₹827.15 | ₹851.95 | 3,454,451 |
| 2026-03-30 | ₹828.00 | ₹839.00 | ₹802.00 | ₹806.90 | 3,104,906 |
| 2026-03-27 | ₹850.45 | ₹850.45 | ₹825.90 | ₹832.50 | 2,328,454 |
| 2026-03-25 | ₹843.00 | ₹868.75 | ₹843.00 | ₹853.80 | 2,201,430 |
| 2026-03-24 | ₹833.00 | ₹842.15 | ₹801.40 | ₹839.55 | 4,139,485 |
| 2026-03-23 | ₹863.00 | ₹863.00 | ₹810.45 | ₹816.45 | 2,746,629 |
| 2026-03-20 | ₹865.45 | ₹887.00 | ₹860.00 | ₹863.10 | 1,990,204 |
| 2026-03-19 | ₹880.00 | ₹882.05 | ₹850.60 | ₹854.90 | 2,219,917 |
| 2026-03-18 | ₹872.05 | ₹904.00 | ₹871.55 | ₹891.30 | 2,315,274 |
| 2026-03-17 | ₹874.85 | ₹874.85 | ₹848.05 | ₹868.65 | 2,644,896 |
| 2026-03-16 | ₹861.35 | ₹873.80 | ₹853.00 | ₹866.95 | 2,609,169 |
| 2026-03-13 | ₹865.25 | ₹878.75 | ₹844.00 | ₹861.35 | 6,756,426 |
| 2026-03-12 | ₹849.60 | ₹881.95 | ₹837.40 | ₹866.55 | 6,591,414 |
| 2026-03-11 | ₹866.60 | ₹877.90 | ₹846.90 | ₹849.65 | 3,005,645 |
| 2026-03-10 | ₹875.00 | ₹878.95 | ₹843.25 | ₹856.90 | 3,240,047 |
| 2026-03-09 | ₹841.00 | ₹858.00 | ₹825.00 | ₹854.15 | 1,922,632 |
| 2026-03-06 | ₹879.60 | ₹894.55 | ₹855.15 | ₹858.40 | 5,784,124 |
| 2026-03-05 | ₹886.25 | ₹889.75 | ₹864.60 | ₹884.55 | 4,655,262 |
| 2026-03-04 | ₹880.00 | ₹882.80 | ₹867.00 | ₹871.95 | 1,976,974 |
| 2026-03-02 | ₹915.00 | ₹926.95 | ₹880.25 | ₹903.55 | 3,482,707 |
| 2026-02-27 | ₹960.35 | ₹969.50 | ₹942.00 | ₹947.35 | 1,156,653 |
| 2026-02-26 | ₹964.15 | ₹973.50 | ₹956.55 | ₹965.95 | 911,136 |
| 2026-02-25 | ₹984.95 | ₹988.60 | ₹960.00 | ₹964.15 | 1,345,367 |
| 2026-02-24 | ₹970.15 | ₹988.00 | ₹956.45 | ₹981.35 | 1,290,484 |
| 2026-02-23 | ₹978.25 | ₹987.55 | ₹962.00 | ₹970.35 | 1,188,654 |
| 2026-02-20 | ₹976.40 | ₹980.75 | ₹965.00 | ₹968.25 | 1,221,495 |
| 2026-02-19 | ₹1000.10 | ₹1005.00 | ₹970.00 | ₹976.50 | 1,500,530 |
| 2026-02-18 | ₹1019.00 | ₹1019.95 | ₹987.40 | ₹1000.10 | 1,964,869 |
| 2026-02-17 | ₹982.65 | ₹1018.95 | ₹979.25 | ₹1016.80 | 3,770,349 |
| 2026-02-16 | ₹949.50 | ₹999.00 | ₹936.45 | ₹991.25 | 4,171,950 |
| 2026-02-13 | ₹988.90 | ₹989.90 | ₹943.75 | ₹950.50 | 2,943,844 |
| 2026-02-12 | ₹992.45 | ₹999.60 | ₹980.05 | ₹997.65 | 1,250,477 |
| 2026-02-11 | ₹977.00 | ₹998.15 | ₹975.05 | ₹994.75 | 1,489,878 |
| 2026-02-10 | ₹985.80 | ₹987.80 | ₹953.05 | ₹978.30 | 2,057,124 |
| 2026-02-09 | ₹985.00 | ₹996.25 | ₹976.45 | ₹982.65 | 1,645,440 |
| 2026-02-06 | ₹966.00 | ₹974.95 | ₹954.25 | ₹971.85 | 1,608,144 |
| 2026-02-05 | ₹954.00 | ₹972.00 | ₹951.45 | ₹967.15 | 3,102,511 |
| 2026-02-04 | ₹935.00 | ₹970.90 | ₹920.35 | ₹954.45 | 4,230,654 |
| 2026-02-03 | ₹924.00 | ₹951.55 | ₹900.00 | ₹932.10 | 10,826,968 |
| 2026-02-02 | ₹814.20 | ₹847.90 | ₹807.00 | ₹843.95 | 3,922,655 |
| 2026-02-01 | ₹854.50 | ₹861.45 | ₹796.65 | ₹806.80 | 3,622,961 |
| 2026-01-30 | ₹854.90 | ₹864.80 | ₹842.70 | ₹852.30 | 2,887,230 |
| 2026-01-29 | ₹824.40 | ₹864.80 | ₹816.50 | ₹858.80 | 7,356,835 |
| 2026-01-28 | ₹809.00 | ₹825.70 | ₹795.00 | ₹822.90 | 4,377,377 |
| 2026-01-27 | ₹789.00 | ₹819.20 | ₹768.10 | ₹799.10 | 13,752,483 |
| 2026-01-23 | ₹909.00 | ₹909.00 | ₹765.00 | ₹772.80 | 22,973,223 |
| 2026-01-22 | ₹894.00 | ₹916.40 | ₹889.10 | ₹904.30 | 1,851,769 |
| 2026-01-21 | ₹885.50 | ₹892.60 | ₹868.00 | ₹878.70 | 2,259,912 |
| 2026-01-20 | ₹914.10 | ₹927.00 | ₹878.00 | ₹883.20 | 2,195,862 |
| 2026-01-19 | ₹928.00 | ₹936.00 | ₹911.50 | ₹914.00 | 1,203,147 |
| 2026-01-16 | ₹935.30 | ₹946.80 | ₹926.30 | ₹930.10 | 1,088,002 |
| 2026-01-14 | ₹935.50 | ₹945.00 | ₹932.10 | ₹935.30 | 774,904 |
| 2026-01-13 | ₹952.40 | ₹952.40 | ₹927.40 | ₹936.70 | 2,066,428 |
| 2026-01-12 | ₹947.80 | ₹949.10 | ₹921.20 | ₹942.20 | 2,143,293 |
| 2026-01-09 | ₹988.00 | ₹991.00 | ₹942.20 | ₹946.10 | 2,326,860 |
| 2026-01-08 | ₹1024.10 | ₹1024.10 | ₹982.90 | ₹988.80 | 1,993,966 |
| 2026-01-07 | ₹1019.00 | ₹1023.70 | ₹1011.40 | ₹1019.20 | 742,308 |
| 2026-01-06 | ₹1031.00 | ₹1034.80 | ₹1012.80 | ₹1019.40 | 891,487 |
| 2026-01-05 | ₹1039.00 | ₹1044.70 | ₹1027.70 | ₹1030.50 | 1,020,610 |
| 2026-01-02 | ₹1029.00 | ₹1043.50 | ₹1026.40 | ₹1038.80 | 1,544,713 |
| 2026-01-01 | ₹1019.70 | ₹1045.00 | ₹1015.50 | ₹1025.90 | 2,304,811 |
Adani Green Energy Share Price Performance Analysis (Jun 2018 - Jun 2026)
ADANIGREEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+51.08%
₹1025.90 → ₹1549.90
Year to Date
Price Volatility
21.57%
Medium Volatility
Year to Date
Average Daily Volume
4,051,234
Year to Date Average
NSE Exchange
Adani Green Energy Share Price History – Frequently Asked Questions
Common questions about ADANIGREEN historical data and records. Examine ADANIGREEN quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Adani Green Energy (ADANIGREEN)?
The all-time high share price of Adani Green Energy was ₹3050.0 recorded on April 19, 2022 on the NSE exchange.
What is the all-time low share price of Adani Green Energy (ADANIGREEN)?
The all-time low share price of Adani Green Energy was ₹22.8 recorded on July 02, 2018 on the NSE exchange.
How can I download ADANIGREEN historical share price data?
You can download Adani Green Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADANIGREEN shares?
The highest trading volume day for Adani Green Energy was 55,121,312 shares traded on June 28, 2023 on the NSE exchange, with share price at ₹956.65.