Adani Green Energy stock

541450 · BSE · INR

₹1,281.00−0.54%−₹7.00

Close · October 5, 2026

Price history

+20.93% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹1,281.00
October 1, 2026₹1,288.00
September 30, 2026₹1,277.00
September 29, 2026₹1,256.00
September 28, 2026₹1,237.75
September 25, 2026₹1,293.00
September 24, 2026₹1,280.00
September 23, 2026₹1,297.00
September 22, 2026₹1,303.60
September 21, 2026₹1,304.00
September 18, 2026₹1,313.70
September 17, 2026₹1,266.25
September 16, 2026₹1,269.60
September 15, 2026₹1,267.05
September 11, 2026₹1,282.00
September 10, 2026₹1,308.00
September 9, 2026₹1,314.20
September 8, 2026₹1,289.30
September 7, 2026₹1,288.95
September 4, 2026₹1,300.00
September 3, 2026₹1,284.95
September 2, 2026₹1,294.00
September 1, 2026₹1,260.00
August 31, 2026₹1,217.95
August 28, 2026₹1,308.70
August 27, 2026₹1,320.00
August 26, 2026₹1,305.00
August 25, 2026₹1,324.00
August 24, 2026₹1,304.00
August 21, 2026₹1,316.00
August 20, 2026₹1,298.05
August 19, 2026₹1,290.00
August 18, 2026₹1,309.00
August 17, 2026₹1,325.00
August 14, 2026₹1,345.00
August 13, 2026₹1,317.00
August 12, 2026₹1,334.00
August 11, 2026₹1,359.80
August 10, 2026₹1,370.00
August 7, 2026₹1,370.00
August 6, 2026₹1,373.50
August 5, 2026₹1,380.00
August 4, 2026₹1,385.00
August 3, 2026₹1,393.80
July 31, 2026₹1,382.90
July 30, 2026₹1,358.70
July 29, 2026₹1,373.40
July 28, 2026₹1,377.35
July 27, 2026₹1,399.95
July 24, 2026₹1,394.25
July 23, 2026₹1,380.05
July 22, 2026₹1,472.85
July 21, 2026₹1,541.85
July 20, 2026₹1,530.20
July 17, 2026₹1,514.25
July 16, 2026₹1,544.45
July 15, 2026₹1,555.75
July 14, 2026₹1,604.40
July 13, 2026₹1,544.50
July 10, 2026₹1,536.30
July 9, 2026₹1,486.80
July 8, 2026₹1,504.65
July 7, 2026₹1,518.65
July 6, 2026₹1,548.70
July 3, 2026₹1,556.65
July 2, 2026₹1,555.30
July 1, 2026₹1,534.75
June 30, 2026₹1,492.05
June 29, 2026₹1,500.65
June 26, 2026₹1,526.60
June 25, 2026₹1,526.60
June 24, 2026₹1,525.45
June 23, 2026₹1,511.70
June 22, 2026₹1,548.05
June 19, 2026₹1,501.25
June 18, 2026₹1,506.70
June 17, 2026₹1,466.25
June 16, 2026₹1,481.35
June 15, 2026₹1,482.95
June 12, 2026₹1,485.10
June 11, 2026₹1,454.10
June 10, 2026₹1,483.00
June 9, 2026₹1,534.75
June 8, 2026₹1,491.65
June 5, 2026₹1,525.10
June 4, 2026₹1,423.00
June 3, 2026₹1,426.60
June 2, 2026₹1,449.55
June 1, 2026₹1,446.90
May 29, 2026₹1,475.10
May 28, 2026₹1,489.95
May 27, 2026₹1,489.95
May 26, 2026₹1,457.50
May 25, 2026₹1,411.15
May 22, 2026₹1,360.55
May 21, 2026₹1,359.15
May 20, 2026₹1,368.00
May 19, 2026₹1,379.50
May 18, 2026₹1,368.35
May 15, 2026₹1,378.05
May 14, 2026₹1,415.80
May 13, 2026₹1,366.55
May 12, 2026₹1,306.00
May 11, 2026₹1,387.40
May 8, 2026₹1,355.80
May 7, 2026₹1,364.90
May 6, 2026₹1,353.35
May 5, 2026₹1,330.75
May 4, 2026₹1,291.10
April 30, 2026₹1,225.90
April 29, 2026₹1,245.35
April 28, 2026₹1,249.15
April 27, 2026₹1,230.25
April 24, 2026₹1,235.20
April 23, 2026₹1,214.60
April 22, 2026₹1,197.90
April 21, 2026₹1,150.40
April 20, 2026₹1,154.60
April 17, 2026₹1,126.80
April 16, 2026₹1,118.55
April 15, 2026₹1,095.85
April 13, 2026₹1,085.15
April 10, 2026₹1,085.30
April 9, 2026₹1,044.55
April 8, 2026₹1,029.75
April 7, 2026₹924.50
April 6, 2026₹921.00
April 2, 2026₹854.95
April 1, 2026₹851.75
March 30, 2026₹806.80
March 27, 2026₹832.45
March 25, 2026₹853.80
March 24, 2026₹839.30
March 23, 2026₹816.75
March 20, 2026₹863.35
March 19, 2026₹854.50
March 18, 2026₹890.80
March 17, 2026₹868.95
March 16, 2026₹866.90
March 13, 2026₹860.75
March 12, 2026₹865.95
March 11, 2026₹849.80
March 10, 2026₹856.10
March 9, 2026₹854.35
March 6, 2026₹859.00
March 5, 2026₹885.05
March 4, 2026₹872.90
March 2, 2026₹903.25
February 27, 2026₹948.20
February 26, 2026₹965.30
February 25, 2026₹964.40
February 24, 2026₹981.35
February 23, 2026₹970.65
February 20, 2026₹967.80
February 19, 2026₹976.50
February 18, 2026₹999.95
February 17, 2026₹1,016.35
February 16, 2026₹991.05
February 13, 2026₹950.55
February 12, 2026₹997.20
February 11, 2026₹994.60
February 10, 2026₹978.90
February 9, 2026₹982.75
February 6, 2026₹971.55
February 5, 2026₹967.60
February 4, 2026₹954.20
February 3, 2026₹932.25
February 2, 2026₹842.80
January 30, 2026₹851.85
January 29, 2026₹859.15
January 28, 2026₹822.80
January 27, 2026₹798.75
January 23, 2026₹772.10
January 22, 2026₹904.40
January 21, 2026₹879.60
January 20, 2026₹883.30
January 19, 2026₹913.20
January 16, 2026₹929.95
January 14, 2026₹935.40
January 13, 2026₹937.10
January 12, 2026₹943.30
January 9, 2026₹946.70
January 8, 2026₹988.80
January 7, 2026₹1,019.05
January 6, 2026₹1,018.65
January 5, 2026₹1,030.55
January 2, 2026₹1,038.80
January 1, 2026₹1,025.85
December 31, 2025₹1,014.80
December 30, 2025₹1,007.40
December 29, 2025₹1,002.65
December 26, 2025₹1,017.90
December 24, 2025₹1,014.70
December 23, 2025₹1,016.95
December 22, 2025₹1,020.85
December 19, 2025₹1,021.50
December 18, 2025₹1,011.20
December 17, 2025₹1,021.25
December 16, 2025₹1,028.30
December 15, 2025₹1,047.20
December 12, 2025₹1,039.95
December 11, 2025₹1,018.80
December 10, 2025₹990.15
December 9, 2025₹999.55
December 8, 2025₹994.80
December 5, 2025₹1,016.40
December 4, 2025₹1,013.30
December 3, 2025₹1,010.90
December 2, 2025₹1,022.65
December 1, 2025₹1,039.10
November 28, 2025₹1,048.55
November 27, 2025₹1,031.40
November 26, 2025₹1,034.85
November 25, 2025₹1,012.10
November 24, 2025₹1,009.55
November 21, 2025₹1,029.75
November 20, 2025₹1,059.30
November 19, 2025₹1,069.60
November 18, 2025₹1,077.35
November 17, 2025₹1,089.25
November 14, 2025₹1,068.35
November 13, 2025₹1,076.55
November 12, 2025₹1,071.70
November 11, 2025₹1,044.05
November 10, 2025₹1,041.05
November 7, 2025₹1,060.15
November 6, 2025₹1,060.25
November 4, 2025₹1,085.90
November 3, 2025₹1,105.10
October 31, 2025₹1,141.05
October 30, 2025₹1,139.10
October 29, 2025₹1,113.05
October 28, 2025₹1,004.55
October 27, 2025₹1,016.85
October 24, 2025₹1,029.30
October 23, 2025₹1,045.30
October 21, 2025₹1,033.70
October 20, 2025₹1,033.70
October 17, 2025₹1,036.55
October 16, 2025₹1,060.00
October 15, 2025₹1,044.10
October 14, 2025₹1,036.25
October 13, 2025₹1,051.30
October 10, 2025₹1,064.10
October 9, 2025₹1,051.15
October 8, 2025₹1,045.40
October 7, 2025₹1,060.30
October 6, 2025₹1,059.30

At a glance

  • The company

    Adani Green Energy Limited generates and supplies renewable energy to central and state government entities and government backed corporations in India.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹5.06 (estimate ₹5.43)

  • Next event

    Quarterly results · October 21, 2026

Where the price stands

52-wk low₹767.00
52-wk high₹1,631.35

−21.48% from the high

Performance

1 month
−0.62%
Year to date
+26.23%
1 year
+20.93%

Analysts · 10 analysts

Average target₹1,577.30+23.13% vs. price

Buy 9 · Hold 0 · Sell 1

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹2.12T
P/E
123.5
EPS
₹10.43
Volume
79.51K
Dividend yield

More on Adani Green Energy

Where it belongs

Similar companies

Utilities sector: companies in the same industry and close in size.