NSE:ENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.16	39.16	37.88	38.13	38.13	0.29%	432,395
Sep 22, 2026	38.94	38.94	37.97	38.02	38.02	-0.42%	91,298
Sep 21, 2026	38.14	38.90	37.38	38.18	38.18	0.10%	911,858
Sep 18, 2026	38.08	38.20	37.21	38.14	38.14	1.44%	124,531
Sep 17, 2026	37.55	37.76	37.50	37.60	37.60	0.16%	237,663
Sep 16, 2026	38.15	38.15	37.16	37.54	37.54	0.37%	512,476
Sep 15, 2026	37.34	39.00	37.34	37.40	37.40	-2.35%	440,593
Sep 11, 2026	38.97	38.97	38.15	38.30	38.30	-0.31%	465,300
Sep 10, 2026	38.71	38.94	38.39	38.42	38.42	-0.75%	423,910
Sep 9, 2026	39.41	39.41	38.45	38.71	38.71	0.68%	382,217
Sep 8, 2026	38.22	38.50	38.17	38.45	38.45	0.79%	383,910
Sep 7, 2026	39.18	39.18	38.13	38.15	38.15	-0.68%	475,227
Sep 4, 2026	38.49	38.81	38.30	38.41	38.41	-	274,108
Sep 3, 2026	38.46	39.00	38.12	38.41	38.41	0.50%	690,388
Sep 2, 2026	37.95	38.27	37.74	38.22	38.22	0.74%	651,538
Sep 1, 2026	38.96	38.96	37.90	37.94	37.94	-0.16%	1,399,237
Aug 31, 2026	38.63	38.63	37.90	38.00	38.00	-0.60%	403,824
Aug 28, 2026	39.06	39.06	38.15	38.23	38.23	-0.16%	232,113
Aug 27, 2026	38.96	38.96	38.08	38.29	38.29	-0.29%	275,931
Aug 26, 2026	38.95	38.95	38.37	38.40	38.40	-0.13%	200,764
Aug 25, 2026	39.43	39.43	38.27	38.45	38.45	-0.05%	119,278
Aug 24, 2026	38.96	38.96	38.42	38.47	38.47	0.13%	470,069
Aug 21, 2026	38.47	38.65	38.36	38.42	38.42	0.18%	552,402
Aug 20, 2026	38.42	38.56	38.18	38.35	38.35	0.08%	463,853
Aug 19, 2026	38.96	38.97	38.23	38.32	38.32	-1.29%	274,531
Aug 18, 2026	38.90	39.10	38.70	38.82	38.82	-0.33%	216,978
Aug 17, 2026	39.17	39.17	38.70	38.95	38.95	0.44%	163,596
Aug 14, 2026	39.01	39.01	38.70	38.78	38.78	-0.13%	120,297
Aug 13, 2026	38.92	39.08	38.71	38.83	38.83	-0.23%	156,798
Aug 12, 2026	39.66	39.66	38.65	38.92	38.92	0.10%	125,233
Aug 11, 2026	38.95	39.28	38.79	38.88	38.88	-0.18%	640,342
Aug 10, 2026	40.06	40.06	38.77	38.95	38.95	0.15%	152,401
Aug 7, 2026	39.29	39.29	38.81	38.89	38.89	0.10%	144,419
Aug 6, 2026	39.33	39.33	38.75	38.85	38.85	-0.15%	212,995
Aug 5, 2026	39.35	39.35	38.84	38.91	38.91	-0.10%	174,788
Aug 4, 2026	39.38	39.38	38.88	38.95	38.95	-0.10%	175,921
Aug 3, 2026	38.96	39.17	38.53	38.99	38.99	0.36%	291,666
Jul 31, 2026	38.71	38.93	38.46	38.85	38.85	0.86%	963,911
Jul 30, 2026	38.36	38.56	38.25	38.52	38.52	0.42%	461,319
Jul 29, 2026	38.50	38.54	38.12	38.36	38.36	0.03%	963,129
Jul 28, 2026	39.02	39.42	38.26	38.35	38.35	-1.72%	747,735
Jul 27, 2026	39.08	39.45	38.93	39.02	39.02	-0.10%	137,410
Jul 24, 2026	39.00	39.18	38.76	39.06	39.06	-0.38%	291,022
Jul 23, 2026	39.59	39.59	39.15	39.21	39.21	-0.96%	108,144
Jul 22, 2026	39.92	39.92	39.50	39.59	39.59	-0.35%	128,696
Jul 21, 2026	40.00	40.00	39.67	39.73	39.73	-0.38%	211,335
Jul 20, 2026	39.68	39.92	39.39	39.88	39.88	1.27%	293,881
Jul 17, 2026	39.53	39.65	39.32	39.38	39.38	-0.38%	119,167
Jul 16, 2026	39.90	39.90	39.36	39.53	39.53	-0.10%	290,543
Jul 15, 2026	39.57	39.64	39.40	39.57	39.57	0.58%	408,953