Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 998.80
-16.50 (-1.63%)
At close: Dec 29, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 958.15 | 993.40 | 947.20 | 989.15 | 989.15 | 3.12% | 129,629 |
| Nov 10, 2025 | 963.80 | 971.75 | 956.00 | 959.20 | 959.20 | -0.06% | 32,608 |
| Nov 7, 2025 | 960.10 | 973.40 | 945.10 | 959.80 | 959.80 | -0.87% | 69,859 |
| Nov 6, 2025 | 986.80 | 994.70 | 962.65 | 968.25 | 968.25 | -1.74% | 49,135 |
| Nov 4, 2025 | 996.50 | 1,010.45 | 977.25 | 985.35 | 985.35 | -0.93% | 151,563 |
| Nov 3, 2025 | 989.95 | 1,006.15 | 976.15 | 994.60 | 994.60 | 0.87% | 73,484 |
| Oct 31, 2025 | 970.00 | 1,004.35 | 960.15 | 986.05 | 986.05 | 2.17% | 139,248 |
| Oct 30, 2025 | 970.05 | 972.00 | 950.20 | 965.10 | 965.10 | -0.25% | 85,495 |
| Oct 29, 2025 | 927.00 | 983.70 | 918.55 | 967.55 | 967.55 | 5.05% | 331,338 |
| Oct 28, 2025 | 939.00 | 943.85 | 918.70 | 921.00 | 921.00 | -2.64% | 72,282 |
| Oct 27, 2025 | 941.00 | 951.85 | 941.00 | 946.00 | 946.00 | 0.16% | 59,055 |
| Oct 24, 2025 | 953.00 | 955.00 | 937.20 | 944.50 | 944.50 | -0.86% | 62,052 |
| Oct 23, 2025 | 934.55 | 955.90 | 934.55 | 952.65 | 952.65 | 1.80% | 55,328 |
| Oct 21, 2025 | 944.70 | 944.70 | 931.00 | 935.80 | 935.80 | -0.21% | 22,860 |