Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 1,648.60
-10.45 (-0.63%)
At close: Jul 31, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,664.00 | 1,681.35 | 1,628.35 | 1,648.60 | 1,648.60 | -0.63% | 68,555 |
| Jul 30, 2026 | 1,654.25 | 1,674.25 | 1,632.65 | 1,659.05 | 1,659.05 | -0.60% | 83,301 |
| Jul 29, 2026 | 1,643.10 | 1,681.70 | 1,642.20 | 1,669.05 | 1,669.05 | 1.18% | 97,312 |
| Jul 28, 2026 | 1,703.05 | 1,703.05 | 1,636.80 | 1,649.55 | 1,649.55 | -3.14% | 98,469 |
| Jul 27, 2026 | 1,715.05 | 1,718.15 | 1,678.20 | 1,703.10 | 1,703.10 | - | 86,144 |
| Jul 24, 2026 | 1,672.70 | 1,713.00 | 1,666.90 | 1,703.05 | 1,703.05 | 1.12% | 104,535 |
| Jul 23, 2026 | 1,732.75 | 1,733.40 | 1,665.35 | 1,684.15 | 1,684.15 | -2.32% | 99,197 |
| Jul 22, 2026 | 1,765.95 | 1,765.95 | 1,714.00 | 1,724.15 | 1,724.15 | -0.99% | 139,788 |
| Jul 21, 2026 | 1,730.20 | 1,789.00 | 1,719.25 | 1,741.35 | 1,741.35 | 0.69% | 253,978 |
| Jul 20, 2026 | 1,731.40 | 1,739.00 | 1,704.80 | 1,729.40 | 1,729.40 | 0.38% | 125,892 |
| Jul 17, 2026 | 1,693.70 | 1,757.55 | 1,692.50 | 1,722.80 | 1,722.80 | 1.97% | 240,082 |
| Jul 16, 2026 | 1,674.75 | 1,743.80 | 1,674.75 | 1,689.55 | 1,689.55 | 0.72% | 134,910 |
| Jul 15, 2026 | 1,698.80 | 1,703.65 | 1,665.85 | 1,677.40 | 1,677.40 | -0.77% | 90,547 |
| Jul 14, 2026 | 1,645.80 | 1,713.00 | 1,636.90 | 1,690.40 | 1,690.40 | 2.83% | 132,764 |
| Jul 13, 2026 | 1,647.05 | 1,667.70 | 1,634.60 | 1,643.80 | 1,643.80 | -0.63% | 105,689 |
| Jul 10, 2026 | 1,635.00 | 1,683.15 | 1,620.55 | 1,654.15 | 1,654.15 | 2.25% | 73,873 |
| Jul 9, 2026 | 1,656.25 | 1,686.05 | 1,608.80 | 1,617.75 | 1,617.75 | -2.29% | 225,928 |
| Jul 8, 2026 | 1,632.00 | 1,711.70 | 1,632.00 | 1,655.60 | 1,655.60 | 0.29% | 211,125 |
| Jul 7, 2026 | 1,644.70 | 1,663.10 | 1,616.00 | 1,650.80 | 1,650.80 | 1.77% | 192,312 |
| Jul 6, 2026 | 1,575.35 | 1,650.50 | 1,570.95 | 1,622.15 | 1,622.15 | 3.37% | 395,078 |
| Jul 3, 2026 | 1,569.85 | 1,579.10 | 1,513.75 | 1,569.25 | 1,569.25 | 0.82% | 110,152 |
| Jul 2, 2026 | 1,529.65 | 1,569.00 | 1,496.25 | 1,556.50 | 1,556.50 | 2.31% | 174,628 |
| Jul 1, 2026 | 1,490.00 | 1,536.40 | 1,471.80 | 1,521.40 | 1,521.40 | 2.05% | 103,535 |
| Jun 30, 2026 | 1,494.85 | 1,497.95 | 1,471.10 | 1,490.90 | 1,490.90 | 0.38% | 48,739 |
| Jun 29, 2026 | 1,502.30 | 1,502.30 | 1,465.25 | 1,485.30 | 1,485.30 | -1.62% | 182,390 |
| Jun 25, 2026 | 1,513.75 | 1,530.05 | 1,500.15 | 1,509.80 | 1,509.80 | 0.91% | 151,782 |
| Jun 24, 2026 | 1,496.05 | 1,522.50 | 1,482.65 | 1,496.25 | 1,496.25 | 0.13% | 81,121 |
| Jun 23, 2026 | 1,548.00 | 1,551.85 | 1,480.25 | 1,494.25 | 1,494.25 | -2.88% | 95,994 |
| Jun 22, 2026 | 1,519.40 | 1,543.00 | 1,496.50 | 1,538.55 | 1,538.55 | 2.13% | 65,434 |
| Jun 19, 2026 | 1,527.00 | 1,539.80 | 1,497.00 | 1,506.40 | 1,506.40 | -1.24% | 157,428 |
| Jun 18, 2026 | 1,500.80 | 1,539.75 | 1,483.80 | 1,525.30 | 1,525.30 | 2.38% | 130,761 |
| Jun 17, 2026 | 1,491.10 | 1,495.90 | 1,470.00 | 1,489.80 | 1,489.80 | -0.13% | 96,168 |
| Jun 16, 2026 | 1,494.65 | 1,518.65 | 1,476.00 | 1,491.70 | 1,491.70 | 0.06% | 111,018 |
| Jun 15, 2026 | 1,503.15 | 1,534.50 | 1,486.55 | 1,490.80 | 1,490.80 | 0.24% | 128,324 |
| Jun 12, 2026 | 1,500.60 | 1,508.15 | 1,477.05 | 1,487.20 | 1,487.20 | 1.41% | 104,670 |
| Jun 11, 2026 | 1,536.75 | 1,541.70 | 1,461.25 | 1,466.50 | 1,466.50 | -4.47% | 140,715 |
| Jun 10, 2026 | 1,584.75 | 1,584.75 | 1,521.20 | 1,535.20 | 1,535.20 | -2.72% | 135,415 |
| Jun 9, 2026 | 1,593.95 | 1,599.60 | 1,558.80 | 1,578.05 | 1,578.05 | 0.52% | 158,466 |
| Jun 8, 2026 | 1,559.45 | 1,614.00 | 1,535.70 | 1,569.85 | 1,569.85 | -0.61% | 496,509 |
| Jun 5, 2026 | 1,530.00 | 1,591.00 | 1,530.00 | 1,579.45 | 1,579.45 | 3.92% | 342,257 |
| Jun 4, 2026 | 1,496.95 | 1,526.70 | 1,482.80 | 1,519.90 | 1,519.90 | 1.84% | 94,628 |
| Jun 3, 2026 | 1,530.00 | 1,533.65 | 1,445.00 | 1,492.40 | 1,492.40 | -2.52% | 260,097 |
| Jun 2, 2026 | 1,496.40 | 1,536.00 | 1,474.90 | 1,530.95 | 1,530.95 | 2.28% | 196,711 |
| Jun 1, 2026 | 1,524.35 | 1,526.60 | 1,487.00 | 1,496.80 | 1,496.80 | -1.08% | 362,209 |
| May 29, 2026 | 1,564.45 | 1,578.00 | 1,505.30 | 1,513.15 | 1,513.15 | -1.74% | 168,406 |
| May 27, 2026 | 1,488.00 | 1,558.90 | 1,474.25 | 1,539.90 | 1,539.90 | 5.28% | 451,327 |
| May 26, 2026 | 1,412.80 | 1,484.70 | 1,398.05 | 1,462.65 | 1,462.65 | 4.17% | 432,363 |
| May 25, 2026 | 1,380.00 | 1,410.95 | 1,357.85 | 1,404.10 | 1,404.10 | 2.64% | 282,616 |
| May 22, 2026 | 1,360.65 | 1,392.30 | 1,360.65 | 1,368.00 | 1,368.00 | 2.10% | 5,151,572 |
| May 21, 2026 | 1,353.80 | 1,394.90 | 1,331.20 | 1,339.90 | 1,339.90 | -0.52% | 187,224 |