Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 1,531.10
-17.40 (-1.12%)
At close: Aug 21, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,550.10 | 1,559.80 | 1,528.00 | 1,531.10 | 1,531.10 | -1.12% | 50,696 |
| Aug 20, 2026 | 1,555.30 | 1,560.00 | 1,538.90 | 1,548.50 | 1,548.50 | 0.55% | 39,074 |
| Aug 19, 2026 | 1,605.00 | 1,605.00 | 1,537.55 | 1,540.00 | 1,540.00 | -3.75% | 67,307 |
| Aug 18, 2026 | 1,590.00 | 1,630.00 | 1,585.65 | 1,600.00 | 1,600.00 | 0.63% | 71,734 |
| Aug 17, 2026 | 1,617.40 | 1,628.10 | 1,584.45 | 1,590.00 | 1,590.00 | -1.67% | 69,999 |
| Aug 14, 2026 | 1,589.70 | 1,622.60 | 1,576.70 | 1,617.00 | 1,617.00 | 2.28% | 95,845 |
| Aug 13, 2026 | 1,606.05 | 1,638.00 | 1,570.20 | 1,581.00 | 1,581.00 | -1.31% | 116,966 |
| Aug 12, 2026 | 1,630.00 | 1,630.00 | 1,571.90 | 1,602.00 | 1,602.00 | -1.23% | 77,873 |
| Aug 11, 2026 | 1,660.00 | 1,669.00 | 1,616.45 | 1,622.00 | 1,622.00 | -0.49% | 100,958 |
| Aug 10, 2026 | 1,647.25 | 1,647.25 | 1,610.60 | 1,630.00 | 1,630.00 | 0.12% | 23,019 |
| Aug 7, 2026 | 1,624.80 | 1,646.40 | 1,606.25 | 1,628.00 | 1,628.00 | 1.18% | 34,243 |
| Aug 6, 2026 | 1,646.90 | 1,646.90 | 1,603.50 | 1,609.00 | 1,609.00 | -1.35% | 34,777 |
| Aug 5, 2026 | 1,666.00 | 1,666.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.45% | 37,560 |
| Aug 4, 2026 | 1,648.60 | 1,663.80 | 1,637.95 | 1,638.40 | 1,638.40 | 0.02% | 33,918 |
| Aug 3, 2026 | 1,649.15 | 1,675.35 | 1,638.00 | 1,638.00 | 1,638.00 | -0.64% | 76,184 |
| 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 |