Skip to main content
logo
Adani Energy Solutions Limited (BOM:539254)
India flag India · Delayed Price · Currency is INR
1,654.15
+36.40 (2.25%)
At close: Jul 10, 2026

BOM:539254 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,635.001,683.151,620.551,654.151,654.152.25%73,873
Jul 9, 20261,656.251,686.051,608.801,617.751,617.75-2.29%225,928
Jul 8, 20261,632.001,711.701,632.001,655.601,655.600.29%211,125
Jul 7, 20261,644.701,663.101,616.001,650.801,650.801.77%192,312
Jul 6, 20261,575.351,650.501,570.951,622.151,622.153.37%395,078
Jul 3, 20261,569.851,579.101,513.751,569.251,569.250.82%110,152
Jul 2, 20261,529.651,569.001,496.251,556.501,556.502.31%174,628
Jul 1, 20261,490.001,536.401,471.801,521.401,521.402.05%103,535
Jun 30, 20261,494.851,497.951,471.101,490.901,490.900.38%48,739
Jun 29, 20261,502.301,502.301,465.251,485.301,485.30-1.62%182,390
Jun 25, 20261,513.751,530.051,500.151,509.801,509.800.91%151,782
Jun 24, 20261,496.051,522.501,482.651,496.251,496.250.13%81,121
Jun 23, 20261,548.001,551.851,480.251,494.251,494.25-2.88%95,994
Jun 22, 20261,519.401,543.001,496.501,538.551,538.552.13%65,434
Jun 19, 20261,527.001,539.801,497.001,506.401,506.40-1.24%157,428
Jun 18, 20261,500.801,539.751,483.801,525.301,525.302.38%130,761
Jun 17, 20261,491.101,495.901,470.001,489.801,489.80-0.13%96,168
Jun 16, 20261,494.651,518.651,476.001,491.701,491.700.06%111,018
Jun 15, 20261,503.151,534.501,486.551,490.801,490.800.24%128,324
Jun 12, 20261,500.601,508.151,477.051,487.201,487.201.41%104,670
Jun 11, 20261,536.751,541.701,461.251,466.501,466.50-4.47%140,715
Jun 10, 20261,584.751,584.751,521.201,535.201,535.20-2.72%135,415
Jun 9, 20261,593.951,599.601,558.801,578.051,578.050.52%158,466
Jun 8, 20261,559.451,614.001,535.701,569.851,569.85-0.61%496,509
Jun 5, 20261,530.001,591.001,530.001,579.451,579.453.92%342,257
Jun 4, 20261,496.951,526.701,482.801,519.901,519.901.84%94,628
Jun 3, 20261,530.001,533.651,445.001,492.401,492.40-2.52%260,097
Jun 2, 20261,496.401,536.001,474.901,530.951,530.952.28%196,711
Jun 1, 20261,524.351,526.601,487.001,496.801,496.80-1.08%362,209
May 29, 20261,564.451,578.001,505.301,513.151,513.15-1.74%168,406
May 27, 20261,488.001,558.901,474.251,539.901,539.905.28%451,327
May 26, 20261,412.801,484.701,398.051,462.651,462.654.17%432,363
May 25, 20261,380.001,410.951,357.851,404.101,404.102.64%282,616
May 22, 20261,360.651,392.301,360.651,368.001,368.002.10%5,151,572
May 21, 20261,353.801,394.901,331.201,339.901,339.90-0.52%187,224
May 20, 20261,321.001,359.451,308.051,346.901,346.901.34%57,642
May 19, 20261,357.501,361.901,304.801,329.051,329.050.06%142,412
May 18, 20261,294.101,334.851,248.151,328.201,328.201.65%183,993
May 15, 20261,373.901,373.901,275.801,306.601,306.60-0.91%183,781
May 14, 20261,322.251,342.301,295.401,318.551,318.55-0.02%211,993
May 13, 20261,261.251,333.851,237.001,318.801,318.802.68%216,410
May 12, 20261,338.051,364.951,259.501,284.401,284.40-4.14%124,004
May 11, 20261,353.001,356.601,298.301,339.851,339.85-1.01%139,230
May 8, 20261,393.951,397.201,347.301,353.551,353.55-2.37%104,633
May 7, 20261,407.101,411.301,370.301,386.351,386.35-1.47%127,796
May 6, 20261,415.651,422.801,389.501,407.101,407.10-0.17%157,195
May 5, 20261,396.901,437.601,377.801,409.551,409.550.83%145,106
May 4, 20261,360.001,416.601,328.751,397.951,397.954.16%199,708
Apr 30, 20261,348.601,377.051,308.301,342.151,342.15-5.43%384,427
Apr 29, 20261,442.001,455.251,413.051,419.251,419.25-1.12%86,646