NSE · ADANIGREEN · stock
Adani Green Energy Limited (ADANIGREEN) stock price history
Every NSE trading session of Adani Green Energy Limited from Jun 18, 2018 to Sep 28, 2026: 2,049 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADANIGREEN adjusted close, 2018 to 2026
- ₹2,971
- All time high, 2022
- ₹1,632
- 52 week high, ₹765.00 low
- 2,049
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ADANIGREEN key facts
- Adani Green Energy Limited (ADANIGREEN) closed at ₹1,235 on Sep 28, 2026 on NSE.
- ADANIGREEN's all time high close is ₹2,971, set on Apr 18, 2022; its all time low close is ₹25.20 on Jul 2, 2018.
- ADANIGREEN's 52 week range is ₹765.00 to ₹1,632.
- ADANIGREEN returned +17.9% over the year to Sep 28, 2026 and +7.9% over five years.
- Since Jun 18, 2018 ADANIGREEN returned +3,821%, +55.8% a year compounded.
- ADANIGREEN's deepest drawdown was -84.4% from Apr 18, 2022 to Feb 27, 2023.
- DataCedar holds 2,049 daily sessions of ADANIGREEN history from Jun 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADANIGREEN price chart, 2018 to 2026
ADANIGREEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -19.1% |
| 6 months | +48.3% |
| Year to date | +22.6% |
| 1 year | +17.9% |
| 3 years | +22.0% |
| 5 years | +7.9% |
| 10 years | n/a |
| Since Jun 18, 2018 | +3,821% |
| Compound annual growth, 8.3 years | +55.8% |
ADANIGREEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,971 on Apr 18, 2022
- All time low close
- ₹25.20 on Jul 2, 2018
- 52 week high
- ₹1,632 on Jul 14, 2026
- 52 week low
- ₹765.00 on Jan 23, 2026
- Deepest drawdown
- -84.4% from Apr 18, 2022 to Feb 27, 2023, not yet recovered
- Best single session
- +21.8% on Nov 29, 2024
- Worst single session
- -20.0% on Jan 30, 2023
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2018
- 39.2×
- Best calendar year
- 2020, +532%
- Worst calendar year
- 2024, -35%
ADANIGREEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,020 | ₹1,632 | ₹765.00 | ₹1,235 | +21.7% | 599.4M | 187 |
| 2025 | ₹1,041 | ₹1,178 | ₹758.00 | ₹1,015 | -2.5% | 859.4M | 249 |
| 2024 | ₹1,598 | ₹2,174 | ₹870.25 | ₹1,041 | -34.8% | 563.2M | 246 |
| 2023 | ₹1,934 | ₹2,185 | ₹439.10 | ₹1,597 | -17.3% | 701.1M | 245 |
| 2022 | ₹1,340 | ₹3,050 | ₹1,337 | ₹1,932 | +45.2% | 390.5M | 248 |
| 2021 | ₹1,080 | ₹1,475 | ₹874.80 | ₹1,330 | +26.4% | 289.4M | 248 |
| 2020 | ₹169.35 | ₹1,220 | ₹111.90 | ₹1,053 | +532.4% | 404.3M | 251 |
| 2019 | ₹41.85 | ₹166.45 | ₹30.15 | ₹166.45 | +297.7% | 349.2M | 243 |
| 2018 | ₹30.00 | ₹73.30 | ₹22.80 | ₹41.85 | n/a | 130.7M | 132 |
ADANIGREEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,235 | +1.7% |
| August 2026 | ₹1,215 | -12.2% |
| July 2026 | ₹1,383 | -7.3% |
| June 2026 | ₹1,492 | +1.1% |
| May 2026 | ₹1,475 | +20.2% |
| April 2026 | ₹1,227 | +52.1% |
| March 2026 | ₹806.90 | -14.8% |
| February 2026 | ₹947.35 | +11.2% |
| January 2026 | ₹852.30 | -16.0% |
| December 2025 | ₹1,015 | -3.2% |
| November 2025 | ₹1,048 | -8.1% |
| October 2025 | ₹1,140 | +11.0% |
About the ADANIGREEN data
Daily bars. 2,049 sessions from Jun 18, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADANIGREEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ACSTECH ACS Technologies Limited
- ACUTAAS Acutaas Chemicals Limited
- ADANIENSOL Adani Energy Solutions Limited
- ADANIENT Adani Enterprises Limited
- ADANIPORTS Adani Ports and Special Economic Zone Limited
- ADANIPOWER Adani Power Limited
- ADDIND Addi Industries Limited
- ADFFOODS ADF Foods Limited
Common questions
ADANIGREEN share price history
