Adani Energy Solutions Limited (BOM:539254)
India · Delayed Price · Currency is INR 1,351.00
+4.60 (0.34%)
At close: Oct 6, 2026
BOM:539254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |