Adani Energy Solutions Limited (BOM:539254)
India
· Delayed Price · Currency is INR 970.90
+1.30 (0.13%)
At close: Dec 4, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 970.05 | 981.35 | 962.00 | 979.30 | 979.30 | 0.87% | 16,356 |
| Dec 4, 2025 | 969.60 | 978.95 | 965.40 | 970.90 | 970.90 | 0.13% | 28,996 |
| Dec 3, 2025 | 976.00 | 981.30 | 961.65 | 969.60 | 969.60 | -0.78% | 42,683 |
| Dec 2, 2025 | 1,002.95 | 1,007.75 | 974.45 | 977.25 | 977.25 | -2.16% | 22,562 |
| Dec 1, 2025 | 996.15 | 1,007.00 | 992.00 | 998.80 | 998.80 | 0.43% | 63,195 |
| Nov 28, 2025 | 985.35 | 1,000.35 | 979.00 | 994.55 | 994.55 | 1.17% | 26,853 |
| Nov 27, 2025 | 992.40 | 994.85 | 974.55 | 983.00 | 983.00 | -0.78% | 18,880 |
| Nov 26, 2025 | 979.60 | 998.40 | 974.20 | 990.75 | 990.75 | 1.92% | 64,109 |
| Nov 25, 2025 | 970.40 | 976.40 | 965.70 | 972.05 | 972.05 | 0.17% | 39,218 |
| Nov 24, 2025 | 979.00 | 984.50 | 966.75 | 970.40 | 970.40 | -0.44% | 16,515 |
| Nov 21, 2025 | 993.45 | 996.75 | 973.05 | 974.70 | 974.70 | -1.89% | 20,990 |
| Nov 20, 2025 | 1,010.90 | 1,014.55 | 989.60 | 993.45 | 993.45 | -1.19% | 31,247 |
| Nov 19, 2025 | 1,028.10 | 1,044.15 | 1,002.05 | 1,005.40 | 1,005.40 | -2.11% | 102,058 |
| Nov 18, 2025 | 1,012.95 | 1,036.50 | 1,012.95 | 1,027.05 | 1,027.05 | 0.52% | 104,372 |
| Nov 17, 2025 | 1,024.45 | 1,030.05 | 1,011.85 | 1,021.70 | 1,021.70 | -0.24% | 75,047 |
| Nov 14, 2025 | 1,023.75 | 1,050.00 | 1,017.25 | 1,024.20 | 1,024.20 | 0.32% | 95,518 |
| Nov 13, 2025 | 1,002.90 | 1,035.85 | 997.80 | 1,020.95 | 1,020.95 | 1.91% | 84,596 |
| Nov 12, 2025 | 994.10 | 1,022.05 | 985.55 | 1,001.80 | 1,001.80 | 1.28% | 90,233 |
| Nov 11, 2025 | 958.15 | 993.40 | 947.20 | 989.15 | 989.15 | 3.12% | 129,629 |
| Nov 10, 2025 | 963.80 | 971.75 | 956.00 | 959.20 | 959.20 | -0.06% | 32,608 |
| Nov 7, 2025 | 960.10 | 973.40 | 945.10 | 959.80 | 959.80 | -0.87% | 69,859 |
| Nov 6, 2025 | 986.80 | 994.70 | 962.65 | 968.25 | 968.25 | -1.74% | 49,135 |
| Nov 4, 2025 | 996.50 | 1,010.45 | 977.25 | 985.35 | 985.35 | -0.93% | 151,563 |
| Nov 3, 2025 | 989.95 | 1,006.15 | 976.15 | 994.60 | 994.60 | 0.87% | 73,484 |
| Oct 31, 2025 | 970.00 | 1,004.35 | 960.15 | 986.05 | 986.05 | 2.17% | 139,248 |
| Oct 30, 2025 | 970.05 | 972.00 | 950.20 | 965.10 | 965.10 | -0.25% | 85,495 |
| Oct 29, 2025 | 927.00 | 983.70 | 918.55 | 967.55 | 967.55 | 5.05% | 331,338 |
| Oct 28, 2025 | 939.00 | 943.85 | 918.70 | 921.00 | 921.00 | -2.64% | 72,282 |
| Oct 27, 2025 | 941.00 | 951.85 | 941.00 | 946.00 | 946.00 | 0.16% | 59,055 |
| Oct 24, 2025 | 953.00 | 955.00 | 937.20 | 944.50 | 944.50 | -0.86% | 62,052 |
| Oct 23, 2025 | 934.55 | 955.90 | 934.55 | 952.65 | 952.65 | 1.80% | 55,328 |
| Oct 21, 2025 | 944.70 | 944.70 | 931.00 | 935.80 | 935.80 | -0.21% | 22,860 |
| Oct 20, 2025 | 932.00 | 940.00 | 927.10 | 937.80 | 937.80 | 0.96% | 25,110 |
| Oct 17, 2025 | 944.30 | 950.40 | 926.55 | 928.90 | 928.90 | -1.92% | 78,046 |
| Oct 16, 2025 | 947.00 | 959.35 | 944.45 | 947.10 | 947.10 | 0.19% | 127,327 |
| Oct 15, 2025 | 932.00 | 949.55 | 921.00 | 945.35 | 945.35 | 1.29% | 39,367 |
| Oct 14, 2025 | 936.95 | 941.40 | 919.90 | 933.35 | 933.35 | -0.38% | 46,401 |
| Oct 13, 2025 | 922.40 | 942.85 | 921.00 | 936.95 | 936.95 | 1.19% | 150,441 |
| Oct 10, 2025 | 930.90 | 932.10 | 915.00 | 925.90 | 925.90 | -0.67% | 78,760 |
| Oct 9, 2025 | 917.85 | 938.70 | 915.05 | 932.15 | 932.15 | 2.00% | 93,607 |
| Oct 8, 2025 | 922.90 | 925.95 | 908.70 | 913.85 | 913.85 | -0.57% | 75,864 |
| Oct 7, 2025 | 926.75 | 945.00 | 916.60 | 919.05 | 919.05 | -0.80% | 57,354 |
| Oct 6, 2025 | 917.00 | 928.45 | 913.20 | 926.45 | 926.45 | 1.11% | 47,103 |
| Oct 3, 2025 | 896.70 | 919.90 | 892.80 | 916.30 | 916.30 | 2.25% | 67,455 |
| Oct 1, 2025 | 869.60 | 899.45 | 869.60 | 896.15 | 896.15 | 2.82% | 55,622 |
| Sep 30, 2025 | 870.45 | 876.55 | 860.15 | 871.60 | 871.60 | 0.02% | 46,428 |
| Sep 29, 2025 | 879.25 | 886.75 | 869.10 | 871.45 | 871.45 | -0.89% | 105,909 |
| Sep 26, 2025 | 895.15 | 899.20 | 874.55 | 879.25 | 879.25 | -1.64% | 104,608 |
| Sep 25, 2025 | 890.00 | 906.65 | 880.40 | 893.95 | 893.95 | 0.51% | 199,689 |
| Sep 24, 2025 | 922.00 | 924.10 | 887.00 | 889.40 | 889.40 | -3.84% | 150,500 |