Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 980.95
-10.90 (-1.10%)
At close: Mar 9, 2026
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |