Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 789.95
-4.50 (-0.57%)
At close: Aug 8, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 790.00 | 806.10 | 787.50 | 789.95 | 789.95 | -0.57% | 46,109 |
| Aug 7, 2025 | 790.60 | 796.15 | 769.35 | 794.45 | 794.45 | 0.48% | 130,272 |
| Aug 6, 2025 | 801.10 | 802.45 | 780.00 | 790.65 | 790.65 | -1.46% | 11,846,870 |
| Aug 5, 2025 | 802.15 | 804.35 | 782.70 | 802.40 | 802.40 | 0.33% | 79,485 |
| Aug 4, 2025 | 802.20 | 802.70 | 793.60 | 799.75 | 799.75 | 0.83% | 63,717 |
| Aug 1, 2025 | 812.50 | 817.05 | 791.25 | 793.15 | 793.15 | -1.88% | 42,369 |
| Jul 31, 2025 | 812.20 | 820.00 | 806.10 | 808.35 | 808.35 | -1.88% | 53,233 |
| Jul 30, 2025 | 835.00 | 835.00 | 821.60 | 823.85 | 823.85 | -0.65% | 49,755 |
| Jul 29, 2025 | 819.95 | 834.35 | 800.05 | 829.25 | 829.25 | 1.63% | 174,904 |
| Jul 28, 2025 | 816.05 | 827.85 | 813.05 | 815.95 | 815.95 | -0.18% | 116,311 |
| Jul 25, 2025 | 858.30 | 858.30 | 812.40 | 817.45 | 817.45 | -3.76% | 214,901 |
| Jul 24, 2025 | 869.95 | 869.95 | 844.10 | 849.40 | 849.40 | -1.58% | 130,345 |
| Jul 23, 2025 | 873.95 | 873.95 | 861.40 | 863.05 | 863.05 | -0.49% | 81,129 |
| Jul 22, 2025 | 873.15 | 879.95 | 864.80 | 867.30 | 867.30 | -0.64% | 70,726 |
| Jul 21, 2025 | 870.55 | 880.50 | 862.95 | 872.85 | 872.85 | 0.28% | 81,894 |
| Jul 18, 2025 | 873.30 | 883.00 | 866.20 | 870.40 | 870.40 | -0.33% | 38,959 |
| Jul 17, 2025 | 880.00 | 884.00 | 872.50 | 873.25 | 873.25 | -0.38% | 27,885 |
| Jul 16, 2025 | 880.00 | 886.50 | 876.00 | 876.55 | 876.55 | -0.38% | 76,972 |
| Jul 15, 2025 | 880.05 | 886.55 | 873.80 | 879.85 | 879.85 | -0.02% | 30,621 |
| Jul 14, 2025 | 879.00 | 885.90 | 867.95 | 880.00 | 880.00 | 0.72% | 32,686 |
| Jul 11, 2025 | 897.25 | 897.25 | 868.50 | 873.70 | 873.70 | -1.86% | 37,049 |
| Jul 10, 2025 | 892.00 | 907.60 | 887.20 | 890.30 | 890.30 | -0.02% | 112,986 |
| Jul 9, 2025 | 888.75 | 904.80 | 885.60 | 890.45 | 890.45 | 1.07% | 68,250 |
| Jul 8, 2025 | 885.20 | 892.25 | 876.50 | 881.05 | 881.05 | -0.23% | 61,669 |
| Jul 7, 2025 | 871.45 | 887.35 | 871.45 | 883.10 | 883.10 | 0.73% | 46,549 |
| Jul 4, 2025 | 878.00 | 884.00 | 867.50 | 876.70 | 876.70 | 0.10% | 111,437 |
| Jul 3, 2025 | 878.80 | 881.90 | 867.65 | 875.80 | 875.80 | -0.34% | 34,880 |
| Jul 2, 2025 | 875.00 | 888.00 | 870.00 | 878.75 | 878.75 | 0.73% | 37,319 |
| Jul 1, 2025 | 883.05 | 892.00 | 871.00 | 872.35 | 872.35 | -1.07% | 102,573 |
| Jun 30, 2025 | 889.40 | 889.40 | 875.00 | 881.80 | 881.80 | -0.20% | 37,739 |
| Jun 27, 2025 | 860.30 | 900.65 | 860.30 | 883.55 | 883.55 | 2.18% | 140,037 |
| Jun 26, 2025 | 850.90 | 866.30 | 850.90 | 864.70 | 864.70 | 1.66% | 119,686 |
| Jun 25, 2025 | 855.80 | 863.80 | 847.40 | 850.55 | 850.55 | -0.15% | 76,260 |
| Jun 24, 2025 | 850.50 | 866.45 | 848.70 | 851.80 | 851.80 | 1.70% | 141,175 |
| Jun 23, 2025 | 820.25 | 842.65 | 816.80 | 837.60 | 837.60 | 1.11% | 118,831 |
| Jun 20, 2025 | 823.85 | 840.20 | 823.85 | 828.40 | 828.40 | 0.56% | 89,652 |
| Jun 19, 2025 | 848.65 | 848.65 | 818.10 | 823.80 | 823.80 | -2.31% | 73,908 |
| Jun 18, 2025 | 849.90 | 858.25 | 834.95 | 843.30 | 843.30 | -0.66% | 107,676 |
| Jun 17, 2025 | 868.00 | 868.00 | 845.80 | 848.90 | 848.90 | -1.92% | 55,410 |
| Jun 16, 2025 | 855.25 | 870.80 | 849.00 | 865.55 | 865.55 | 0.46% | 169,210 |
| Jun 13, 2025 | 857.10 | 871.55 | 851.55 | 861.60 | 861.60 | -1.80% | 188,223 |
| Jun 12, 2025 | 911.65 | 911.65 | 869.05 | 877.35 | 877.35 | -3.11% | 151,912 |
| Jun 11, 2025 | 916.35 | 924.15 | 895.00 | 905.55 | 905.55 | -1.10% | 192,798 |
| Jun 10, 2025 | 909.70 | 920.70 | 896.50 | 915.65 | 915.65 | 1.56% | 375,720 |
| Jun 9, 2025 | 886.75 | 908.00 | 875.60 | 901.55 | 901.55 | 1.96% | 274,355 |
| Jun 6, 2025 | 872.85 | 892.05 | 872.85 | 884.25 | 884.25 | 1.40% | 89,383 |
| Jun 5, 2025 | 867.00 | 882.65 | 863.80 | 872.05 | 872.05 | 0.63% | 177,254 |
| Jun 4, 2025 | 856.75 | 872.80 | 851.80 | 866.55 | 866.55 | 1.24% | 96,240 |
| Jun 3, 2025 | 875.05 | 875.10 | 854.40 | 855.95 | 855.95 | -2.18% | 189,665 |
| Jun 2, 2025 | 877.75 | 888.00 | 872.50 | 875.00 | 875.00 | 0.85% | 173,023 |