NSE:ENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.10	37.92	36.10	36.22	36.22	-2.16%	7,993,116
Mar 12, 2026	36.24	37.20	35.99	37.02	37.02	2.15%	2,153,878
Mar 11, 2026	36.36	36.68	36.17	36.24	36.24	0.19%	264,667
Mar 10, 2026	36.12	36.30	35.89	36.17	36.17	1.03%	329,376
Mar 9, 2026	36.58	36.58	35.45	35.80	35.80	-2.00%	405,601
Mar 6, 2026	36.37	37.39	36.30	36.53	36.53	0.16%	899,767
Mar 5, 2026	36.00	36.60	35.91	36.47	36.47	2.04%	980,657
Mar 4, 2026	37.29	37.29	34.53	35.74	35.74	-2.48%	4,455,859
Mar 2, 2026	37.00	37.00	36.16	36.65	36.65	-1.56%	2,680,548
Feb 27, 2026	29.80	37.49	29.80	37.23	37.23	-0.35%	1,635,124
Feb 26, 2026	37.50	37.50	37.14	37.36	37.36	0.13%	736,055
Feb 25, 2026	37.46	37.50	37.07	37.31	37.31	0.11%	1,607,650
Feb 24, 2026	36.94	37.31	36.71	37.27	37.27	0.89%	916,349
Feb 23, 2026	36.95	36.97	36.65	36.94	36.94	0.49%	1,083,297
Feb 20, 2026	36.29	36.96	36.24	36.76	36.76	1.24%	1,217,897
Feb 19, 2026	36.75	36.80	36.03	36.31	36.31	-0.60%	877,979
Feb 18, 2026	36.47	36.60	36.24	36.53	36.53	0.22%	462,340
Feb 17, 2026	36.84	37.01	36.27	36.45	36.45	-0.36%	555,904
Feb 16, 2026	35.95	37.30	35.73	36.58	36.58	2.24%	2,327,645
Feb 13, 2026	36.56	37.66	35.70	35.78	35.78	-2.13%	527,199
Feb 12, 2026	36.96	36.96	36.40	36.56	36.56	-0.60%	2,050,645
Feb 11, 2026	36.66	37.00	36.36	36.78	36.78	0.16%	2,533,997
Feb 10, 2026	36.85	38.00	36.33	36.72	36.72	0.16%	3,396,002
Feb 9, 2026	37.57	37.57	36.43	36.66	36.66	0.41%	9,270,255
Feb 6, 2026	36.36	36.60	36.10	36.51	36.51	0.69%	1,076,658
Feb 5, 2026	36.91	37.39	36.10	36.26	36.26	-0.49%	628,818
Feb 4, 2026	35.64	36.69	34.25	36.44	36.44	2.24%	1,041,007
Feb 3, 2026	35.20	36.30	35.14	35.64	35.64	2.86%	780,329
Feb 2, 2026	33.89	34.75	33.75	34.65	34.65	1.76%	265,542
Feb 1, 2026	35.85	35.85	33.78	34.05	34.05	-3.13%	653,171
Jan 30, 2026	35.65	35.65	34.83	35.15	35.15	-0.93%	3,346,503
Jan 29, 2026	35.85	35.85	34.80	35.48	35.48	2.01%	2,152,196
Jan 28, 2026	34.07	36.00	33.54	34.78	34.78	4.13%	1,068,092
Jan 27, 2026	33.38	33.50	32.95	33.40	33.40	0.78%	356,677
Jan 23, 2026	33.97	33.97	33.10	33.14	33.14	-1.98%	183,953
Jan 22, 2026	34.27	34.27	33.60	33.81	33.81	1.11%	80,129
Jan 21, 2026	33.51	33.65	32.00	33.44	33.44	0.27%	1,423,458
Jan 20, 2026	34.13	34.17	33.25	33.35	33.35	-2.40%	768,294
Jan 19, 2026	34.35	34.56	34.05	34.17	34.17	-0.58%	654,644
Jan 16, 2026	34.85	34.85	34.30	34.37	34.37	-0.89%	1,335,538
Jan 14, 2026	35.12	35.12	34.45	34.68	34.68	0.76%	1,571,612
Jan 13, 2026	35.39	35.39	34.16	34.42	34.42	-0.32%	1,010,022
Jan 12, 2026	34.51	35.56	33.92	34.53	34.53	0.06%	1,371,882
Jan 9, 2026	34.83	34.98	34.36	34.51	34.51	-0.66%	1,924,550
Jan 8, 2026	35.75	35.82	34.57	34.74	34.74	-3.04%	1,153,295
Jan 7, 2026	35.83	36.00	35.69	35.83	35.83	-0.17%	2,311,059
Jan 6, 2026	36.26	36.26	35.67	35.89	35.89	-0.53%	895,769
Jan 5, 2026	36.50	36.50	35.97	36.08	36.08	-0.69%	468,145
Jan 2, 2026	35.62	36.39	35.59	36.33	36.33	2.19%	2,292,566
Jan 1, 2026	36.30	36.30	35.41	35.55	35.55	0.65%	110,037