Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 1,295.00
-9.00 (-0.69%)
At close: Oct 28, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,306.55 | 1,330.00 | 1,278.80 | 1,295.00 | 1,295.00 | -0.69% | 32,069 |
| Oct 27, 2026 | 1,262.30 | 1,307.00 | 1,261.00 | 1,304.00 | 1,304.00 | 3.59% | 79,353 |
| Oct 26, 2026 | 1,221.00 | 1,260.25 | 1,208.50 | 1,258.85 | 1,258.85 | 3.20% | 61,364 |
| Oct 23, 2026 | 1,296.45 | 1,300.00 | 1,200.00 | 1,219.85 | 1,219.85 | -5.66% | 170,572 |
| Oct 22, 2026 | 1,321.00 | 1,335.90 | 1,287.20 | 1,293.00 | 1,293.00 | -2.49% | 98,533 |
| Oct 21, 2026 | 1,367.20 | 1,380.20 | 1,324.80 | 1,326.00 | 1,326.00 | -2.94% | 89,813 |
| Oct 19, 2026 | 1,374.95 | 1,386.75 | 1,363.55 | 1,366.10 | 1,366.10 | 0.45% | 56,097 |
| Oct 16, 2026 | 1,365.35 | 1,382.45 | 1,354.75 | 1,360.00 | 1,360.00 | 0.54% | 39,208 |
| Oct 15, 2026 | 1,362.45 | 1,381.95 | 1,338.90 | 1,352.70 | 1,352.70 | -0.79% | 80,759 |
| Oct 14, 2026 | 1,297.00 | 1,364.10 | 1,284.25 | 1,363.50 | 1,363.50 | 5.05% | 141,504 |
| Oct 13, 2026 | 1,280.80 | 1,298.00 | 1,260.70 | 1,298.00 | 1,298.00 | 1.80% | 32,947 |
| Oct 12, 2026 | 1,270.00 | 1,291.10 | 1,265.00 | 1,275.10 | 1,275.10 | 0.80% | 60,972 |
| Oct 9, 2026 | 1,262.60 | 1,285.20 | 1,257.00 | 1,265.00 | 1,265.00 | 0.96% | 81,098 |
| Oct 8, 2026 | 1,329.75 | 1,333.20 | 1,241.30 | 1,252.95 | 1,252.95 | -5.08% | 118,382 |
| Oct 7, 2026 | 1,342.95 | 1,371.40 | 1,305.00 | 1,320.00 | 1,320.00 | -2.29% | 72,971 |
| Oct 6, 2026 | 1,355.00 | 1,368.65 | 1,341.90 | 1,351.00 | 1,351.00 | 0.34% | 27,873 |
| Oct 5, 2026 | 1,337.15 | 1,377.00 | 1,337.15 | 1,346.40 | 1,346.40 | 1.58% | 48,303 |
| Oct 1, 2026 | 1,315.00 | 1,389.40 | 1,309.10 | 1,325.50 | 1,325.50 | 0.98% | 400,341 |
| Sep 30, 2026 | 1,320.00 | 1,340.75 | 1,309.70 | 1,312.65 | 1,312.65 | 0.20% | 40,466 |
| Sep 29, 2026 | 1,286.65 | 1,327.80 | 1,275.15 | 1,310.00 | 1,310.00 | 1.81% | 87,224 |
| Sep 28, 2026 | 1,332.15 | 1,332.15 | 1,282.65 | 1,286.65 | 1,286.65 | -3.94% | 64,273 |
| Sep 25, 2026 | 1,340.05 | 1,344.30 | 1,315.45 | 1,339.40 | 1,339.40 | -0.27% | 60,819 |
| Sep 24, 2026 | 1,368.30 | 1,370.25 | 1,336.00 | 1,343.00 | 1,343.00 | -2.54% | 33,815 |
| Sep 23, 2026 | 1,390.00 | 1,390.55 | 1,373.00 | 1,378.00 | 1,378.00 | -1.01% | 55,253 |
| Sep 22, 2026 | 1,403.35 | 1,410.80 | 1,375.25 | 1,392.00 | 1,392.00 | -0.93% | 63,249 |
| Sep 21, 2026 | 1,423.70 | 1,431.80 | 1,400.60 | 1,405.00 | 1,405.00 | -0.71% | 34,856 |
| Sep 18, 2026 | 1,381.00 | 1,437.00 | 1,381.00 | 1,415.00 | 1,415.00 | 2.39% | 73,961 |
| Sep 17, 2026 | 1,345.15 | 1,382.00 | 1,337.85 | 1,382.00 | 1,382.00 | 2.37% | 46,812 |
| Sep 16, 2026 | 1,347.50 | 1,370.30 | 1,341.95 | 1,350.00 | 1,350.00 | 0.23% | 26,763 |
| Sep 15, 2026 | 1,376.40 | 1,376.45 | 1,336.90 | 1,346.95 | 1,346.95 | -1.95% | 77,275 |
| Sep 11, 2026 | 1,374.00 | 1,381.05 | 1,363.60 | 1,373.75 | 1,373.75 | -1.38% | 59,988 |
| Sep 10, 2026 | 1,439.90 | 1,559.90 | 1,383.00 | 1,393.00 | 1,393.00 | -2.03% | 30,299 |
| Sep 9, 2026 | 1,407.50 | 1,445.90 | 1,399.10 | 1,421.90 | 1,421.90 | 1.02% | 81,651 |
| Sep 8, 2026 | 1,390.00 | 1,407.85 | 1,371.10 | 1,407.50 | 1,407.50 | 1.26% | 48,163 |
| Sep 7, 2026 | 1,412.00 | 1,418.35 | 1,387.15 | 1,390.00 | 1,390.00 | -1.41% | 75,505 |
| Sep 4, 2026 | 1,377.35 | 1,412.00 | 1,377.35 | 1,409.90 | 1,409.90 | 1.58% | 83,345 |
| Sep 3, 2026 | 1,398.95 | 1,412.90 | 1,378.40 | 1,388.00 | 1,388.00 | -0.49% | 50,291 |
| Sep 2, 2026 | 1,374.75 | 1,399.45 | 1,348.85 | 1,394.90 | 1,394.90 | 0.99% | 93,927 |
| Sep 1, 2026 | 1,435.00 | 1,445.00 | 1,373.70 | 1,381.20 | 1,381.20 | -5.59% | 385,959 |
| Aug 31, 2026 | 1,598.55 | 1,599.00 | 1,445.10 | 1,463.00 | 1,463.00 | -7.41% | 1,735,414 |
| Aug 28, 2026 | 1,614.75 | 1,614.75 | 1,568.00 | 1,580.00 | 1,580.00 | -2.17% | 57,378 |
| Aug 27, 2026 | 1,590.00 | 1,617.00 | 1,582.65 | 1,615.00 | 1,615.00 | 1.96% | 167,716 |
| Aug 26, 2026 | 1,617.85 | 1,637.75 | 1,584.00 | 1,584.00 | 1,584.00 | -0.38% | 70,748 |
| Aug 25, 2026 | 1,559.95 | 1,590.45 | 1,532.65 | 1,590.00 | 1,590.00 | 2.99% | 51,635 |
| Aug 24, 2026 | 1,542.15 | 1,561.05 | 1,531.10 | 1,543.85 | 1,543.85 | 0.83% | 33,338 |
| 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 |