Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 986.05
+20.95 (2.17%)
At close: Oct 31, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 932.00 | 940.00 | 927.10 | 937.80 | 937.80 | 0.96% | 25,110 |
| Oct 17, 2025 | 944.30 | 950.40 | 926.55 | 928.90 | 928.90 | -1.92% | 78,046 |
| Oct 16, 2025 | 947.00 | 959.35 | 944.45 | 947.10 | 947.10 | 0.19% | 127,327 |
| Oct 15, 2025 | 932.00 | 949.55 | 921.00 | 945.35 | 945.35 | 1.29% | 39,367 |
| Oct 14, 2025 | 936.95 | 941.40 | 919.90 | 933.35 | 933.35 | -0.38% | 46,401 |
| Oct 13, 2025 | 922.40 | 942.85 | 921.00 | 936.95 | 936.95 | 1.19% | 150,441 |
| Oct 10, 2025 | 930.90 | 932.10 | 915.00 | 925.90 | 925.90 | -0.67% | 78,760 |
| Oct 9, 2025 | 917.85 | 938.70 | 915.05 | 932.15 | 932.15 | 2.00% | 93,607 |
| Oct 8, 2025 | 922.90 | 925.95 | 908.70 | 913.85 | 913.85 | -0.57% | 75,864 |
| Oct 7, 2025 | 926.75 | 945.00 | 916.60 | 919.05 | 919.05 | -0.80% | 57,354 |
| Oct 6, 2025 | 917.00 | 928.45 | 913.20 | 926.45 | 926.45 | 1.11% | 47,103 |
| Oct 3, 2025 | 896.70 | 919.90 | 892.80 | 916.30 | 916.30 | 2.25% | 67,455 |
| Oct 1, 2025 | 869.60 | 899.45 | 869.60 | 896.15 | 896.15 | 2.82% | 55,622 |
| Sep 30, 2025 | 870.45 | 876.55 | 860.15 | 871.60 | 871.60 | 0.02% | 46,428 |
| Sep 29, 2025 | 879.25 | 886.75 | 869.10 | 871.45 | 871.45 | -0.89% | 105,909 |
| Sep 26, 2025 | 895.15 | 899.20 | 874.55 | 879.25 | 879.25 | -1.64% | 104,608 |
| Sep 25, 2025 | 890.00 | 906.65 | 880.40 | 893.95 | 893.95 | 0.51% | 199,689 |
| Sep 24, 2025 | 922.00 | 924.10 | 887.00 | 889.40 | 889.40 | -3.84% | 150,500 |
| Sep 23, 2025 | 956.95 | 956.95 | 914.35 | 924.95 | 924.95 | -1.41% | 416,406 |
| Sep 22, 2025 | 879.05 | 957.95 | 873.70 | 938.15 | 938.15 | 6.94% | 1,972,629 |
| Sep 19, 2025 | 879.65 | 898.95 | 855.00 | 877.30 | 877.30 | 4.70% | 778,885 |
| Sep 18, 2025 | 827.05 | 846.30 | 824.80 | 837.95 | 837.95 | 1.40% | 51,719 |
| Sep 17, 2025 | 836.35 | 840.00 | 825.40 | 826.40 | 826.40 | -1.14% | 22,067 |
| Sep 16, 2025 | 837.90 | 845.50 | 831.50 | 835.90 | 835.90 | -0.20% | 48,999 |
| Sep 15, 2025 | 836.20 | 843.35 | 830.05 | 837.55 | 837.55 | 0.93% | 44,357 |
| Sep 12, 2025 | 814.10 | 831.30 | 813.00 | 829.80 | 829.80 | 2.00% | 44,538 |
| Sep 11, 2025 | 813.05 | 838.00 | 812.30 | 813.50 | 813.50 | 0.24% | 75,222 |
| Sep 10, 2025 | 796.90 | 816.55 | 791.15 | 811.55 | 811.55 | 2.17% | 110,497 |
| Sep 9, 2025 | 778.05 | 795.85 | 773.50 | 794.30 | 794.30 | 2.35% | 41,168 |
| Sep 8, 2025 | 760.00 | 777.65 | 758.00 | 776.05 | 776.05 | 2.68% | 59,066 |
| Sep 5, 2025 | 759.85 | 761.40 | 745.45 | 755.80 | 755.80 | -0.32% | 50,184 |
| Sep 4, 2025 | 778.80 | 778.80 | 756.70 | 758.25 | 758.25 | -0.72% | 74,647 |
| Sep 3, 2025 | 770.25 | 770.25 | 760.10 | 763.75 | 763.75 | 0.09% | 59,257 |
| Sep 2, 2025 | 773.75 | 773.75 | 761.35 | 763.10 | 763.10 | -0.48% | 59,243 |
| Sep 1, 2025 | 778.65 | 778.65 | 763.70 | 766.75 | 766.75 | 0.40% | 30,728 |
| Aug 29, 2025 | 774.00 | 777.15 | 759.70 | 763.70 | 763.70 | -0.88% | 45,438 |
| Aug 28, 2025 | 783.30 | 792.80 | 767.30 | 770.50 | 770.50 | -2.34% | 86,870 |
| Aug 26, 2025 | 798.05 | 804.15 | 787.20 | 788.95 | 788.95 | -2.02% | 16,051 |
| Aug 25, 2025 | 801.05 | 807.30 | 795.00 | 805.25 | 805.25 | 0.73% | 23,788 |
| Aug 22, 2025 | 813.95 | 815.00 | 796.00 | 799.40 | 799.40 | -1.91% | 21,145 |
| Aug 21, 2025 | 824.25 | 828.85 | 812.00 | 815.00 | 815.00 | -1.12% | 69,162 |
| Aug 20, 2025 | 834.05 | 834.05 | 822.25 | 824.25 | 824.25 | -0.48% | 56,189 |