Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 934.20
-22.20 (-2.32%)
At close: Mar 30, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 949.00 | 957.50 | 931.20 | 934.20 | 934.20 | -2.32% | 140,957 |
| Mar 27, 2026 | 987.95 | 987.95 | 953.10 | 956.40 | 956.40 | -3.23% | 160,276 |
| Mar 25, 2026 | 969.25 | 998.60 | 969.25 | 988.30 | 988.30 | 2.11% | 87,598 |
| Mar 24, 2026 | 976.80 | 976.80 | 935.25 | 967.90 | 967.90 | 2.10% | 5,311,631 |
| Mar 23, 2026 | 1,000.90 | 1,000.90 | 936.80 | 948.00 | 948.00 | -6.13% | 6,169,754 |
| Mar 20, 2026 | 1,030.15 | 1,043.05 | 1,006.50 | 1,009.90 | 1,009.90 | 0.48% | 57,598 |
| Mar 19, 2026 | 1,010.20 | 1,025.00 | 999.05 | 1,005.05 | 1,005.05 | -3.06% | 59,027 |
| Mar 18, 2026 | 1,000.00 | 1,043.05 | 1,000.00 | 1,036.75 | 1,036.75 | 3.59% | 110,931 |
| Mar 17, 2026 | 1,012.85 | 1,012.85 | 972.00 | 1,000.80 | 1,000.80 | 0.41% | 54,816 |
| Mar 16, 2026 | 991.20 | 1,010.05 | 970.65 | 996.75 | 996.75 | 0.55% | 22,404 |
| Mar 13, 2026 | 1,022.10 | 1,026.00 | 981.00 | 991.25 | 991.25 | -1.21% | 63,279 |
| Mar 12, 2026 | 988.00 | 1,015.25 | 976.10 | 1,003.40 | 1,003.40 | 1.15% | 57,581 |
| Mar 11, 2026 | 1,010.00 | 1,031.00 | 987.15 | 992.00 | 992.00 | -2.15% | 36,068 |
| Mar 10, 2026 | 995.90 | 1,022.05 | 981.00 | 1,013.75 | 1,013.75 | 3.34% | 36,318 |
| Mar 9, 2026 | 979.65 | 987.05 | 958.50 | 980.95 | 980.95 | -1.10% | 33,593 |
| Mar 6, 2026 | 987.75 | 1,007.00 | 982.00 | 991.85 | 991.85 | 0.42% | 24,204 |
| Mar 5, 2026 | 961.15 | 993.00 | 961.15 | 987.75 | 987.75 | 2.97% | 19,108 |
| Mar 4, 2026 | 953.00 | 968.70 | 948.60 | 959.25 | 959.25 | -1.23% | 50,930 |
| Mar 2, 2026 | 925.40 | 988.30 | 925.40 | 971.15 | 971.15 | -3.95% | 76,722 |
| Feb 27, 2026 | 1,015.05 | 1,033.95 | 1,008.00 | 1,011.05 | 1,011.05 | -1.28% | 41,382 |
| Feb 26, 2026 | 1,024.95 | 1,036.05 | 1,009.10 | 1,024.20 | 1,024.20 | 1.19% | 41,376 |
| Feb 25, 2026 | 1,037.80 | 1,051.20 | 1,006.60 | 1,012.20 | 1,012.20 | -2.44% | 100,409 |
| Feb 24, 2026 | 997.35 | 1,045.00 | 995.00 | 1,037.50 | 1,037.50 | 3.34% | 91,463 |
| Feb 23, 2026 | 1,006.00 | 1,009.35 | 993.10 | 1,004.00 | 1,004.00 | 0.64% | 43,344 |
| Feb 20, 2026 | 1,002.05 | 1,010.20 | 984.00 | 997.60 | 997.60 | -0.97% | 99,222 |
| Feb 19, 2026 | 1,033.35 | 1,038.00 | 1,003.30 | 1,007.40 | 1,007.40 | -2.72% | 29,378 |
| Feb 18, 2026 | 1,035.10 | 1,039.00 | 1,018.55 | 1,035.55 | 1,035.55 | 0.54% | 26,277 |
| Feb 17, 2026 | 1,003.35 | 1,034.20 | 997.30 | 1,030.00 | 1,030.00 | 2.59% | 68,705 |
| Feb 16, 2026 | 965.15 | 1,007.35 | 965.15 | 1,004.00 | 1,004.00 | 1.65% | 18,340 |
| Feb 13, 2026 | 1,005.25 | 1,014.30 | 978.55 | 987.70 | 987.70 | -3.50% | 61,731 |
| Feb 12, 2026 | 1,030.95 | 1,037.60 | 1,019.75 | 1,023.55 | 1,023.55 | -0.98% | 30,447 |
| Feb 11, 2026 | 1,015.55 | 1,036.50 | 1,010.05 | 1,033.65 | 1,033.65 | 1.78% | 27,591 |
| Feb 10, 2026 | 1,033.50 | 1,035.00 | 1,003.50 | 1,015.55 | 1,015.55 | -1.64% | 36,204 |
| Feb 9, 2026 | 1,024.95 | 1,039.95 | 1,023.30 | 1,032.45 | 1,032.45 | 1.50% | 37,517 |
| Feb 6, 2026 | 1,011.00 | 1,026.00 | 1,001.50 | 1,017.15 | 1,017.15 | 0.54% | 126,078 |
| Feb 5, 2026 | 979.60 | 1,016.45 | 979.55 | 1,011.65 | 1,011.65 | 2.40% | 58,193 |
| Feb 4, 2026 | 968.85 | 1,001.45 | 956.65 | 987.95 | 987.95 | 1.37% | 114,004 |
| Feb 3, 2026 | 931.85 | 983.05 | 931.85 | 974.60 | 974.60 | 10.23% | 210,593 |
| Feb 2, 2026 | 847.00 | 887.00 | 842.70 | 884.15 | 884.15 | 4.46% | 66,740 |
| Feb 1, 2026 | 889.90 | 906.50 | 842.15 | 846.40 | 846.40 | -5.47% | 78,691 |
| Jan 30, 2026 | 902.55 | 916.00 | 884.00 | 895.35 | 895.35 | -1.91% | 30,511 |
| Jan 29, 2026 | 884.40 | 919.45 | 866.30 | 912.80 | 912.80 | 3.57% | 50,934 |
| Jan 28, 2026 | 858.55 | 885.20 | 838.50 | 881.35 | 881.35 | 3.82% | 53,176 |
| Jan 27, 2026 | 830.00 | 856.00 | 811.85 | 848.95 | 848.95 | 4.26% | 223,363 |
| Jan 23, 2026 | 925.05 | 925.10 | 804.70 | 814.25 | 814.25 | -11.97% | 472,308 |
| 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 |