Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 925.00
+26.35 (2.93%)
At close: Jan 22, 2026
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 900.45 | 932.95 | 900.45 | 925.00 | 925.00 | 2.93% | 33,532 |
| Jan 21, 2026 | 881.55 | 907.80 | 877.45 | 898.65 | 898.65 | 1.52% | 56,989 |
| Jan 20, 2026 | 909.75 | 928.70 | 881.90 | 885.20 | 885.20 | -2.47% | 68,647 |
| Jan 19, 2026 | 907.70 | 920.00 | 903.00 | 907.60 | 907.60 | -0.01% | 26,036 |
| Jan 16, 2026 | 917.45 | 930.15 | 904.35 | 907.65 | 907.65 | -1.68% | 82,670 |
| Jan 14, 2026 | 939.40 | 939.40 | 918.85 | 923.15 | 923.15 | -1.00% | 35,238 |
| Jan 13, 2026 | 963.05 | 963.10 | 921.80 | 932.45 | 932.45 | -2.09% | 91,132 |
| Jan 12, 2026 | 957.20 | 960.35 | 928.00 | 952.40 | 952.40 | -0.90% | 93,593 |
| Jan 9, 2026 | 994.30 | 999.25 | 952.85 | 961.05 | 961.05 | -3.31% | 39,851 |
| Jan 8, 2026 | 1,033.20 | 1,033.20 | 988.25 | 993.90 | 993.90 | -3.80% | 42,625 |
| Jan 7, 2026 | 1,033.45 | 1,047.70 | 1,028.50 | 1,033.20 | 1,033.20 | -0.98% | 25,523 |
| Jan 6, 2026 | 1,048.00 | 1,056.60 | 1,036.80 | 1,043.40 | 1,043.40 | -0.10% | 25,513 |
| Jan 5, 2026 | 1,051.70 | 1,057.45 | 1,040.25 | 1,044.40 | 1,044.40 | -1.28% | 102,977 |
| Jan 2, 2026 | 1,050.80 | 1,067.30 | 1,050.50 | 1,057.90 | 1,057.90 | 1.17% | 74,547 |
| Jan 1, 2026 | 1,027.45 | 1,061.35 | 1,027.45 | 1,045.70 | 1,045.70 | 1.60% | 234,882 |
| Dec 31, 2025 | 1,029.00 | 1,032.90 | 1,014.70 | 1,029.25 | 1,029.25 | 0.52% | 50,759 |
| Dec 30, 2025 | 999.35 | 1,027.95 | 997.10 | 1,023.95 | 1,023.95 | 2.52% | 37,230 |
| Dec 29, 2025 | 1,023.35 | 1,023.35 | 996.15 | 998.80 | 998.80 | -1.63% | 55,050 |
| Dec 26, 2025 | 996.55 | 1,020.05 | 991.60 | 1,015.30 | 1,015.30 | 1.92% | 63,086 |
| Dec 24, 2025 | 995.95 | 1,006.40 | 990.00 | 996.20 | 996.20 | 0.13% | 31,944 |
| Dec 23, 2025 | 1,008.60 | 1,014.25 | 988.70 | 994.95 | 994.95 | -1.25% | 29,952 |
| Dec 22, 2025 | 982.50 | 1,010.00 | 982.50 | 1,007.55 | 1,007.55 | 1.93% | 58,738 |
| Dec 19, 2025 | 976.15 | 991.20 | 972.30 | 988.50 | 988.50 | 1.27% | 24,970 |
| Dec 18, 2025 | 974.85 | 988.60 | 970.00 | 976.15 | 976.15 | -0.14% | 32,237 |
| Dec 17, 2025 | 993.55 | 994.45 | 975.00 | 977.55 | 977.55 | -1.64% | 16,083 |
| Dec 16, 2025 | 1,010.50 | 1,012.75 | 988.75 | 993.80 | 993.80 | -2.19% | 26,057 |
| Dec 15, 2025 | 1,017.45 | 1,020.00 | 1,005.15 | 1,016.00 | 1,016.00 | 0.42% | 57,829 |
| Dec 12, 2025 | 1,006.85 | 1,015.90 | 998.70 | 1,011.75 | 1,011.75 | 1.23% | 41,292 |
| Dec 11, 2025 | 982.80 | 1,004.75 | 980.00 | 999.45 | 999.45 | 1.77% | 31,784 |
| Dec 10, 2025 | 956.35 | 1,004.30 | 956.35 | 982.05 | 982.05 | 0.86% | 74,569 |
| Dec 9, 2025 | 920.85 | 976.60 | 920.85 | 973.70 | 973.70 | 1.35% | 60,496 |
| Dec 8, 2025 | 979.00 | 981.70 | 949.95 | 960.70 | 960.70 | -1.90% | 57,831 |
| Dec 5, 2025 | 970.05 | 981.35 | 962.00 | 979.30 | 979.30 | 0.87% | 16,356 |
| Dec 4, 2025 | 969.60 | 978.95 | 965.40 | 970.90 | 970.90 | 0.13% | 28,996 |
| Dec 3, 2025 | 976.00 | 981.30 | 961.65 | 969.60 | 969.60 | -0.78% | 42,683 |
| Dec 2, 2025 | 1,002.95 | 1,007.75 | 974.45 | 977.25 | 977.25 | -2.16% | 22,562 |
| Dec 1, 2025 | 996.15 | 1,007.00 | 992.00 | 998.80 | 998.80 | 0.43% | 63,195 |
| Nov 28, 2025 | 985.35 | 1,000.35 | 979.00 | 994.55 | 994.55 | 1.17% | 26,853 |
| Nov 27, 2025 | 992.40 | 994.85 | 974.55 | 983.00 | 983.00 | -0.78% | 18,880 |
| Nov 26, 2025 | 979.60 | 998.40 | 974.20 | 990.75 | 990.75 | 1.92% | 64,109 |
| Nov 25, 2025 | 970.40 | 976.40 | 965.70 | 972.05 | 972.05 | 0.17% | 39,218 |
| Nov 24, 2025 | 979.00 | 984.50 | 966.75 | 970.40 | 970.40 | -0.44% | 16,515 |
| Nov 21, 2025 | 993.45 | 996.75 | 973.05 | 974.70 | 974.70 | -1.89% | 20,990 |
| Nov 20, 2025 | 1,010.90 | 1,014.55 | 989.60 | 993.45 | 993.45 | -1.19% | 31,247 |
| Nov 19, 2025 | 1,028.10 | 1,044.15 | 1,002.05 | 1,005.40 | 1,005.40 | -2.11% | 102,058 |
| Nov 18, 2025 | 1,012.95 | 1,036.50 | 1,012.95 | 1,027.05 | 1,027.05 | 0.52% | 104,372 |
| Nov 17, 2025 | 1,024.45 | 1,030.05 | 1,011.85 | 1,021.70 | 1,021.70 | -0.24% | 75,047 |
| Nov 14, 2025 | 1,023.75 | 1,050.00 | 1,017.25 | 1,024.20 | 1,024.20 | 0.32% | 95,518 |
| Nov 13, 2025 | 1,002.90 | 1,035.85 | 997.80 | 1,020.95 | 1,020.95 | 1.91% | 84,596 |
| Nov 12, 2025 | 994.10 | 1,022.05 | 985.55 | 1,001.80 | 1,001.80 | 1.28% | 90,233 |