Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 837.95
+11.55 (1.40%)
At close: Sep 18, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 818.35 | 831.20 | 813.50 | 828.20 | 828.20 | 1.20% | 41,441 |
| Aug 18, 2025 | 785.80 | 821.00 | 784.00 | 818.35 | 818.35 | 5.55% | 69,119 |
| Aug 14, 2025 | 788.15 | 791.50 | 774.50 | 775.30 | 775.30 | -1.41% | 3,433,059 |
| Aug 13, 2025 | 794.00 | 795.60 | 782.05 | 786.35 | 786.35 | -0.03% | 27,441 |
| Aug 12, 2025 | 798.75 | 800.90 | 784.50 | 786.60 | 786.60 | -0.68% | 53,763 |
| Aug 11, 2025 | 789.05 | 799.85 | 785.75 | 792.00 | 792.00 | 0.26% | 115,660 |
| 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 |