NSE:ENERGYAXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.48	19.47	18.48	18.89	18.89	-0.37%	34,831
Sep 21, 2026	19.01	19.40	18.85	18.96	18.96	-	9,280
Sep 18, 2026	18.94	19.19	18.75	18.96	18.96	1.07%	10,923
Sep 17, 2026	19.08	19.08	18.69	18.76	18.76	0.27%	22,143
Sep 16, 2026	19.47	19.81	18.58	18.71	18.71	-5.41%	85,128
Sep 15, 2026	19.25	19.99	18.63	19.78	19.78	3.78%	24,801
Sep 11, 2026	19.51	19.51	18.97	19.06	19.06	-0.63%	14,940
Sep 10, 2026	19.40	19.70	19.10	19.18	19.18	-0.62%	9,880
Sep 9, 2026	19.18	19.75	19.18	19.30	19.30	0.63%	21,312
Sep 8, 2026	19.03	19.80	19.03	19.18	19.18	0.79%	20,874
Sep 7, 2026	19.34	19.34	18.98	19.03	19.03	-0.63%	7,646
Sep 4, 2026	19.00	19.17	19.00	19.15	19.15	-0.26%	7,399
Sep 3, 2026	19.10	19.25	18.90	19.20	19.20	1.00%	26,272