Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 1,513.15
-26.75 (-1.74%)
At close: May 29, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,321.00 | 1,359.45 | 1,308.05 | 1,346.90 | 1,346.90 | 1.34% | 57,642 |
| May 19, 2026 | 1,357.50 | 1,361.90 | 1,304.80 | 1,329.05 | 1,329.05 | 0.06% | 142,412 |
| May 18, 2026 | 1,294.10 | 1,334.85 | 1,248.15 | 1,328.20 | 1,328.20 | 1.65% | 183,993 |
| May 15, 2026 | 1,373.90 | 1,373.90 | 1,275.80 | 1,306.60 | 1,306.60 | -0.91% | 183,781 |
| May 14, 2026 | 1,322.25 | 1,342.30 | 1,295.40 | 1,318.55 | 1,318.55 | -0.02% | 211,993 |
| May 13, 2026 | 1,261.25 | 1,333.85 | 1,237.00 | 1,318.80 | 1,318.80 | 2.68% | 216,410 |
| May 12, 2026 | 1,338.05 | 1,364.95 | 1,259.50 | 1,284.40 | 1,284.40 | -4.14% | 124,004 |
| May 11, 2026 | 1,353.00 | 1,356.60 | 1,298.30 | 1,339.85 | 1,339.85 | -1.01% | 139,230 |
| May 8, 2026 | 1,393.95 | 1,397.20 | 1,347.30 | 1,353.55 | 1,353.55 | -2.37% | 104,633 |
| May 7, 2026 | 1,407.10 | 1,411.30 | 1,370.30 | 1,386.35 | 1,386.35 | -1.47% | 127,796 |
| May 6, 2026 | 1,415.65 | 1,422.80 | 1,389.50 | 1,407.10 | 1,407.10 | -0.17% | 157,195 |
| May 5, 2026 | 1,396.90 | 1,437.60 | 1,377.80 | 1,409.55 | 1,409.55 | 0.83% | 145,106 |
| May 4, 2026 | 1,360.00 | 1,416.60 | 1,328.75 | 1,397.95 | 1,397.95 | 4.16% | 199,708 |
| Apr 30, 2026 | 1,348.60 | 1,377.05 | 1,308.30 | 1,342.15 | 1,342.15 | -5.43% | 384,427 |
| Apr 29, 2026 | 1,442.00 | 1,455.25 | 1,413.05 | 1,419.25 | 1,419.25 | -1.12% | 86,646 |
| Apr 28, 2026 | 1,436.80 | 1,463.00 | 1,413.05 | 1,435.35 | 1,435.35 | -0.09% | 190,588 |
| Apr 27, 2026 | 1,424.00 | 1,453.20 | 1,388.80 | 1,436.70 | 1,436.70 | 1.72% | 385,426 |
| Apr 24, 2026 | 1,358.90 | 1,425.00 | 1,282.05 | 1,412.35 | 1,412.35 | 3.73% | 640,299 |
| Apr 23, 2026 | 1,368.00 | 1,389.00 | 1,339.65 | 1,361.60 | 1,361.60 | -0.63% | 299,346 |
| Apr 22, 2026 | 1,265.35 | 1,382.50 | 1,265.35 | 1,370.25 | 1,370.25 | 8.29% | 417,567 |
| Apr 21, 2026 | 1,263.15 | 1,272.80 | 1,243.90 | 1,265.30 | 1,265.30 | 0.31% | 153,280 |
| Apr 20, 2026 | 1,257.80 | 1,291.35 | 1,246.40 | 1,261.40 | 1,261.40 | 0.17% | 106,962 |
| Apr 17, 2026 | 1,236.00 | 1,266.60 | 1,223.00 | 1,259.20 | 1,259.20 | 3.02% | 189,611 |
| Apr 16, 2026 | 1,180.05 | 1,228.80 | 1,172.75 | 1,222.30 | 1,222.30 | 4.37% | 232,511 |
| Apr 15, 2026 | 1,196.15 | 1,205.20 | 1,165.50 | 1,171.15 | 1,171.15 | -0.33% | 85,181 |
| Apr 13, 2026 | 1,051.90 | 1,187.45 | 1,051.90 | 1,175.00 | 1,175.00 | 1.46% | 3,599,227 |
| Apr 10, 2026 | 1,078.80 | 1,160.15 | 1,078.80 | 1,158.05 | 1,158.05 | 7.30% | 728,807 |
| Apr 9, 2026 | 1,070.20 | 1,084.90 | 1,053.75 | 1,079.30 | 1,079.30 | 0.56% | 156,061 |
| Apr 8, 2026 | 1,007.30 | 1,085.30 | 1,007.30 | 1,073.30 | 1,073.30 | 8.78% | 373,115 |
| Apr 7, 2026 | 990.90 | 999.95 | 975.40 | 986.65 | 986.65 | -0.47% | 64,133 |
| Apr 6, 2026 | 939.15 | 999.40 | 936.80 | 991.30 | 991.30 | 5.22% | 160,655 |
| Apr 2, 2026 | 938.30 | 946.70 | 903.25 | 942.10 | 942.10 | -1.52% | 91,079 |
| Apr 1, 2026 | 959.65 | 981.65 | 947.80 | 956.65 | 956.65 | 2.40% | 52,247 |
| Mar 30, 2026 | 949.00 | 957.50 | 931.20 | 934.20 | 934.20 | -2.32% | 140,957 |
| Mar 27, 2026 | 987.95 | 987.95 | 953.10 | 956.40 | 956.40 | -3.23% | 160,276 |
| Mar 25, 2026 | 969.25 | 998.60 | 969.25 | 988.30 | 988.30 | 2.11% | 87,598 |
| Mar 24, 2026 | 976.80 | 976.80 | 935.25 | 967.90 | 967.90 | 2.10% | 5,311,631 |
| Mar 23, 2026 | 1,000.90 | 1,000.90 | 936.80 | 948.00 | 948.00 | -6.13% | 6,169,754 |
| Mar 20, 2026 | 1,030.15 | 1,043.05 | 1,006.50 | 1,009.90 | 1,009.90 | 0.48% | 57,598 |
| Mar 19, 2026 | 1,010.20 | 1,025.00 | 999.05 | 1,005.05 | 1,005.05 | -3.06% | 59,027 |
| Mar 18, 2026 | 1,000.00 | 1,043.05 | 1,000.00 | 1,036.75 | 1,036.75 | 3.59% | 110,931 |
| Mar 17, 2026 | 1,012.85 | 1,012.85 | 972.00 | 1,000.80 | 1,000.80 | 0.41% | 54,816 |
| Mar 16, 2026 | 991.20 | 1,010.05 | 970.65 | 996.75 | 996.75 | 0.55% | 22,404 |
| Mar 13, 2026 | 1,022.10 | 1,026.00 | 981.00 | 991.25 | 991.25 | -1.21% | 63,279 |