NSE:ENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	34.89	35.47	34.89	35.32	35.32	1.06%	6,208,507
Dec 30, 2025	35.15	35.15	34.75	34.95	34.95	-0.09%	985,621
Dec 29, 2025	35.91	35.91	34.82	34.98	34.98	-0.17%	852,049
Dec 26, 2025	35.82	35.82	35.02	35.04	35.04	-0.26%	5,120,919
Dec 24, 2025	35.42	35.50	35.11	35.13	35.13	-0.34%	275,283
Dec 23, 2025	35.13	35.35	35.03	35.25	35.25	0.37%	84,455
Dec 22, 2025	35.71	36.50	34.91	35.12	35.12	0.83%	91,095
Dec 19, 2025	34.58	34.86	34.50	34.83	34.83	0.93%	172,078
Dec 18, 2025	34.68	34.68	34.35	34.51	34.51	-0.78%	95,682
Dec 17, 2025	34.83	34.93	34.70	34.78	34.78	-0.11%	12,602
Dec 16, 2025	35.94	35.94	34.70	34.82	34.82	-0.71%	31,842
Dec 15, 2025	35.22	35.22	34.75	35.07	35.07	0.06%	71,927
Dec 12, 2025	35.45	35.45	34.89	35.05	35.05	0.86%	28,559
Dec 11, 2025	35.33	35.33	34.48	34.75	34.75	0.26%	13,607
Dec 10, 2025	34.79	34.96	34.59	34.66	34.66	-0.09%	19,584
Dec 9, 2025	35.34	35.34	34.03	34.69	34.69	0.61%	313,181
Dec 8, 2025	35.66	35.66	34.36	34.48	34.48	-1.37%	55,722
Dec 5, 2025	35.00	36.00	34.86	34.96	34.96	-0.17%	93,791
Dec 4, 2025	35.09	35.25	34.96	35.02	35.02	-0.43%	12,507
Dec 3, 2025	35.46	35.51	35.07	35.17	35.17	-0.68%	14,660
Dec 2, 2025	35.78	35.78	35.39	35.41	35.41	-0.53%	17,441
Dec 1, 2025	36.49	36.49	35.50	35.60	35.60	-	28,704
Nov 28, 2025	35.67	35.73	35.57	35.60	35.60	-0.53%	14,286
Nov 27, 2025	36.11	36.11	35.69	35.79	35.79	-0.61%	789,478