NSE:ENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	40.70	40.70	39.62	40.09	40.09	-0.55%	1,236,993
Apr 23, 2026	40.11	40.79	39.81	40.31	40.31	0.47%	2,526,677
Apr 22, 2026	39.70	40.50	39.30	40.12	40.12	1.54%	1,242,954
Apr 21, 2026	39.61	39.85	39.41	39.51	39.51	0.25%	1,323,841
Apr 20, 2026	39.12	40.00	38.75	39.41	39.41	0.77%	1,838,998
Apr 17, 2026	38.72	39.50	38.36	39.11	39.11	1.98%	1,497,480
Apr 16, 2026	38.21	38.89	37.96	38.35	38.35	0.50%	1,387,587
Apr 15, 2026	38.29	38.46	37.51	38.16	38.16	2.20%	1,307,998
Apr 13, 2026	37.36	37.62	36.64	37.34	37.34	-0.05%	744,980
Apr 10, 2026	36.93	37.51	36.93	37.36	37.36	1.16%	1,686,310
Apr 9, 2026	36.44	37.12	36.42	36.93	36.93	0.90%	517,859
Apr 8, 2026	36.25	36.71	36.11	36.60	36.60	2.41%	780,751
Apr 7, 2026	35.53	35.92	35.25	35.74	35.74	0.56%	518,950
Apr 6, 2026	35.52	35.70	35.15	35.54	35.54	0.14%	1,689,663
Apr 2, 2026	35.35	35.57	34.61	35.49	35.49	-0.11%	402,774
Apr 1, 2026	35.61	35.97	35.36	35.53	35.53	1.51%	289,799
Mar 30, 2026	35.14	35.68	34.91	35.00	35.00	-1.02%	495,772
Mar 27, 2026	35.89	35.89	35.00	35.36	35.36	-0.98%	4,017,884
Mar 25, 2026	29.00	35.97	29.00	35.71	35.71	1.16%	594,231
Mar 24, 2026	35.48	35.51	34.86	35.30	35.30	1.06%	834,274
Mar 23, 2026	35.99	36.00	34.54	34.93	34.93	-3.11%	958,897
Mar 20, 2026	36.00	36.65	35.91	36.05	36.05	0.75%	1,329,739
Mar 19, 2026	35.99	36.31	35.62	35.78	35.78	-1.43%	1,454,664
Mar 18, 2026	36.32	36.49	36.11	36.30	36.30	0.44%	648,777
Mar 17, 2026	35.97	36.26	35.75	36.14	36.14	0.95%	268,982
Mar 16, 2026	36.23	36.80	35.33	35.80	35.80	-1.16%	895,775
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