Singapore markets open in 3 hours 38 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,915.55 -1,242.01 (-1.97%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Adani Energy Solutions Limited (ADANIENSOL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:48PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,000.75 | 1,062.00 | 1,000.75 | 1,023.80 | 1,023.80 | 352,253 |
| 01 Jul 2024 | 1,001.30 | 1,007.00 | 995.90 | 999.50 | 999.50 | 97,429 |
| 28 Jun 2024 | 1,013.65 | 1,018.40 | 992.05 | 997.95 | 997.95 | 30,627 |
| 27 Jun 2024 | 1,010.00 | 1,017.60 | 1,005.95 | 1,012.05 | 1,012.05 | 19,704 |
| 26 Jun 2024 | 1,011.15 | 1,023.00 | 999.00 | 1,003.50 | 1,003.50 | 34,448 |
| 25 Jun 2024 | 1,016.15 | 1,028.75 | 1,011.00 | 1,013.45 | 1,013.45 | 28,402 |
| 24 Jun 2024 | 1,009.50 | 1,027.25 | 999.25 | 1,016.80 | 1,016.80 | 38,634 |
| 21 Jun 2024 | 1,016.80 | 1,022.00 | 1,002.35 | 1,008.55 | 1,008.55 | 105,889 |
| 20 Jun 2024 | 1,017.20 | 1,030.60 | 1,006.00 | 1,016.80 | 1,016.80 | 46,867 |
| 19 Jun 2024 | 1,028.95 | 1,031.55 | 1,002.00 | 1,007.05 | 1,007.05 | 54,714 |
| 18 Jun 2024 | 1,019.05 | 1,034.00 | 1,019.05 | 1,025.65 | 1,025.65 | 44,448 |
| 14 Jun 2024 | 1,019.20 | 1,038.00 | 1,015.55 | 1,019.05 | 1,019.05 | 163,376 |
| 13 Jun 2024 | 1,021.60 | 1,031.35 | 1,014.10 | 1,017.90 | 1,017.90 | 143,906 |
| 12 Jun 2024 | 1,021.00 | 1,028.70 | 1,016.45 | 1,020.75 | 1,020.75 | 34,290 |
| 11 Jun 2024 | 1,034.55 | 1,034.55 | 1,015.10 | 1,017.70 | 1,017.70 | 51,993 |
| 10 Jun 2024 | 1,050.05 | 1,074.35 | 1,020.00 | 1,025.85 | 1,025.85 | 297,863 |
| 07 Jun 2024 | 1,004.90 | 1,045.00 | 988.00 | 1,021.15 | 1,021.15 | 108,740 |
| 06 Jun 2024 | 995.35 | 1,019.00 | 983.10 | 1,001.00 | 1,001.00 | 489,722 |
| 05 Jun 2024 | 998.00 | 1,014.50 | 832.20 | 952.40 | 952.40 | 1,143,085 |
| 04 Jun 2024 | 1,202.50 | 1,219.00 | 977.65 | 977.65 | 977.65 | 1,573,076 |
| 03 Jun 2024 | 1,228.10 | 1,249.00 | 1,183.40 | 1,222.05 | 1,222.05 | 933,801 |
| 31 May 2024 | 1,109.45 | 1,150.80 | 1,103.10 | 1,122.80 | 1,122.80 | 180,892 |
| 30 May 2024 | 1,086.00 | 1,105.80 | 1,081.75 | 1,096.95 | 1,096.95 | 128,396 |
| 29 May 2024 | 1,081.05 | 1,099.55 | 1,081.05 | 1,085.80 | 1,085.80 | 89,624 |
| 28 May 2024 | 1,125.00 | 1,135.00 | 1,081.75 | 1,088.75 | 1,088.75 | 74,342 |
| 27 May 2024 | 1,133.45 | 1,133.45 | 1,091.00 | 1,104.00 | 1,104.00 | 50,875 |
| 24 May 2024 | 1,112.85 | 1,154.55 | 1,097.55 | 1,105.90 | 1,105.90 | 132,563 |
| 23 May 2024 | 1,089.45 | 1,119.80 | 1,075.20 | 1,099.25 | 1,099.25 | 81,317 |
| 22 May 2024 | 1,072.20 | 1,091.00 | 1,063.00 | 1,086.55 | 1,086.55 | 43,670 |
| 21 May 2024 | 1,043.65 | 1,093.95 | 1,033.65 | 1,061.25 | 1,061.25 | 71,368 |
| 17 May 2024 | 1,032.50 | 1,041.00 | 1,023.05 | 1,035.10 | 1,035.10 | 56,144 |
| 16 May 2024 | 1,029.55 | 1,034.00 | 1,018.00 | 1,032.35 | 1,032.35 | 19,456 |
| 15 May 2024 | 1,031.10 | 1,038.50 | 1,017.70 | 1,020.95 | 1,020.95 | 27,640 |
| 14 May 2024 | 999.75 | 1,056.60 | 983.05 | 1,021.90 | 1,021.90 | 153,734 |
| 13 May 2024 | 989.85 | 1,019.80 | 975.00 | 991.45 | 991.45 | 36,442 |
| 10 May 2024 | 981.05 | 999.00 | 971.90 | 988.20 | 988.20 | 43,490 |
| 09 May 2024 | 1,020.70 | 1,029.95 | 975.45 | 979.15 | 979.15 | 33,849 |
| 08 May 2024 | 1,019.15 | 1,027.00 | 1,011.00 | 1,016.85 | 1,016.85 | 32,670 |
| 07 May 2024 | 1,056.85 | 1,057.95 | 1,013.00 | 1,017.75 | 1,017.75 | 42,035 |
| 06 May 2024 | 1,060.70 | 1,065.00 | 1,032.55 | 1,058.20 | 1,058.20 | 49,166 |
| 03 May 2024 | 1,048.70 | 1,068.00 | 1,044.95 | 1,060.70 | 1,060.70 | 38,472 |
| 02 May 2024 | 1,066.35 | 1,066.40 | 1,046.05 | 1,050.70 | 1,050.70 | 41,839 |
| 30 Apr 2024 | 1,068.00 | 1,088.45 | 1,060.15 | 1,064.65 | 1,064.65 | 45,675 |
| 29 Apr 2024 | 1,063.75 | 1,073.15 | 1,058.00 | 1,060.65 | 1,060.65 | 30,873 |
| 26 Apr 2024 | 1,058.75 | 1,071.00 | 1,046.30 | 1,061.60 | 1,061.60 | 97,877 |
| 25 Apr 2024 | 1,046.70 | 1,054.35 | 1,041.00 | 1,050.20 | 1,050.20 | 16,495 |
| 24 Apr 2024 | 1,050.35 | 1,055.00 | 1,042.10 | 1,047.20 | 1,047.20 | 18,067 |
| 23 Apr 2024 | 1,046.40 | 1,068.90 | 1,045.00 | 1,049.75 | 1,049.75 | 27,258 |
| 22 Apr 2024 | 1,050.50 | 1,079.00 | 1,040.05 | 1,042.80 | 1,042.80 | 101,970 |
| 19 Apr 2024 | 1,022.35 | 1,046.70 | 1,012.00 | 1,040.90 | 1,040.90 | 46,139 |
| 18 Apr 2024 | 1,060.00 | 1,068.40 | 1,035.55 | 1,038.15 | 1,038.15 | 88,670 |
| 16 Apr 2024 | 1,031.55 | 1,060.00 | 1,031.55 | 1,052.65 | 1,052.65 | 79,027 |
| 15 Apr 2024 | 1,025.10 | 1,050.00 | 1,011.10 | 1,039.70 | 1,039.70 | 220,263 |
| 12 Apr 2024 | 1,065.25 | 1,096.65 | 1,055.00 | 1,070.20 | 1,070.20 | 142,005 |
| 10 Apr 2024 | 1,072.75 | 1,076.00 | 1,056.00 | 1,064.55 | 1,064.55 | 25,763 |
| 09 Apr 2024 | 1,084.30 | 1,088.15 | 1,064.80 | 1,070.65 | 1,070.65 | 73,416 |
| 08 Apr 2024 | 1,100.10 | 1,117.75 | 1,066.30 | 1,076.00 | 1,076.00 | 111,026 |
| 05 Apr 2024 | 1,095.85 | 1,109.05 | 1,086.70 | 1,096.95 | 1,096.95 | 33,781 |
| 04 Apr 2024 | 1,099.80 | 1,119.00 | 1,082.10 | 1,101.55 | 1,101.55 | 167,201 |
| 03 Apr 2024 | 1,100.50 | 1,104.70 | 1,090.60 | 1,095.10 | 1,095.10 | 47,973 |
| 02 Apr 2024 | 1,112.55 | 1,128.50 | 1,092.60 | 1,098.15 | 1,098.15 | 215,484 |
| 01 Apr 2024 | 1,047.25 | 1,124.00 | 1,040.30 | 1,112.00 | 1,112.00 | 177,761 |
| 28 Mar 2024 | 1,030.00 | 1,041.15 | 1,015.65 | 1,025.80 | 1,025.80 | 174,506 |
| 27 Mar 2024 | 1,049.95 | 1,057.85 | 1,004.15 | 1,016.35 | 1,016.35 | 146,077 |
| 26 Mar 2024 | 1,008.65 | 1,063.30 | 1,004.15 | 1,046.35 | 1,046.35 | 118,438 |
| 22 Mar 2024 | 1,014.00 | 1,022.00 | 1,005.20 | 1,014.70 | 1,014.70 | 111,037 |
| 21 Mar 2024 | 1,025.50 | 1,028.75 | 1,006.55 | 1,009.00 | 1,009.00 | 29,645 |
| 20 Mar 2024 | 1,023.30 | 1,028.00 | 997.70 | 1,010.95 | 1,010.95 | 128,577 |
| 19 Mar 2024 | 1,022.80 | 1,039.35 | 1,001.00 | 1,006.65 | 1,006.65 | 177,084 |
| 18 Mar 2024 | 995.35 | 1,030.00 | 972.05 | 1,009.15 | 1,009.15 | 72,775 |
| 15 Mar 2024 | 1,049.60 | 1,076.80 | 1,024.75 | 1,044.65 | 1,044.65 | 74,057 |
| 14 Mar 2024 | 948.05 | 1,065.85 | 918.10 | 1,052.75 | 1,052.75 | 281,163 |
| 13 Mar 2024 | 1,038.15 | 1,046.65 | 922.70 | 947.55 | 947.55 | 126,442 |
| 12 Mar 2024 | 1,064.25 | 1,068.30 | 1,028.05 | 1,036.05 | 1,036.05 | 51,529 |
| 11 Mar 2024 | 1,079.55 | 1,087.00 | 1,060.00 | 1,063.50 | 1,063.50 | 125,225 |
| 07 Mar 2024 | 1,062.10 | 1,078.10 | 1,058.65 | 1,069.95 | 1,069.95 | 92,203 |
| 06 Mar 2024 | 1,070.60 | 1,080.00 | 1,045.65 | 1,069.50 | 1,069.50 | 45,989 |
| 05 Mar 2024 | 1,069.60 | 1,075.00 | 1,061.30 | 1,070.05 | 1,070.05 | 31,735 |
| 04 Mar 2024 | 1,085.35 | 1,086.40 | 1,062.40 | 1,064.15 | 1,064.15 | 27,855 |
| 01 Mar 2024 | 1,070.50 | 1,095.90 | 1,069.00 | 1,072.70 | 1,072.70 | 135,224 |
| 29 Feb 2024 | 1,084.95 | 1,092.50 | 1,060.00 | 1,065.50 | 1,065.50 | 81,395 |
| 28 Feb 2024 | 1,130.00 | 1,136.70 | 1,070.30 | 1,076.15 | 1,076.15 | 112,034 |
| 27 Feb 2024 | 1,188.70 | 1,188.70 | 1,115.40 | 1,121.90 | 1,121.90 | 433,375 |
| 26 Feb 2024 | 1,083.35 | 1,189.90 | 1,080.05 | 1,176.50 | 1,176.50 | 1,038,332 |
| 23 Feb 2024 | 1,061.90 | 1,094.30 | 1,056.70 | 1,081.90 | 1,081.90 | 68,607 |
| 22 Feb 2024 | 1,065.60 | 1,067.30 | 1,052.95 | 1,058.45 | 1,058.45 | 35,371 |
| 21 Feb 2024 | 1,070.35 | 1,083.35 | 1,054.90 | 1,063.75 | 1,063.75 | 45,030 |
| 20 Feb 2024 | 1,082.50 | 1,082.50 | 1,060.90 | 1,069.20 | 1,069.20 | 33,262 |
| 19 Feb 2024 | 1,065.50 | 1,080.50 | 1,062.00 | 1,074.10 | 1,074.10 | 52,976 |
| 16 Feb 2024 | 1,059.80 | 1,064.65 | 1,045.00 | 1,059.65 | 1,059.65 | 84,055 |
| 15 Feb 2024 | 1,054.95 | 1,067.40 | 1,042.80 | 1,051.50 | 1,051.50 | 138,089 |
| 14 Feb 2024 | 1,027.25 | 1,064.25 | 1,027.25 | 1,038.00 | 1,038.00 | 71,941 |
| 13 Feb 2024 | 1,077.30 | 1,078.00 | 1,028.70 | 1,044.25 | 1,044.25 | 58,016 |
| 12 Feb 2024 | 1,056.10 | 1,095.55 | 1,045.55 | 1,068.90 | 1,068.90 | 101,308 |
| 09 Feb 2024 | 1,050.55 | 1,076.95 | 1,036.50 | 1,054.10 | 1,054.10 | 180,184 |
| 08 Feb 2024 | 1,077.90 | 1,077.95 | 1,045.50 | 1,050.10 | 1,050.10 | 57,365 |
| 07 Feb 2024 | 1,045.15 | 1,113.60 | 1,030.60 | 1,065.60 | 1,065.60 | 166,949 |
| 06 Feb 2024 | 1,034.25 | 1,054.30 | 1,005.00 | 1,024.70 | 1,024.70 | 58,538 |
| 05 Feb 2024 | 1,050.40 | 1,058.55 | 1,015.50 | 1,021.90 | 1,021.90 | 56,749 |
| 02 Feb 2024 | 1,072.35 | 1,093.90 | 1,045.90 | 1,051.85 | 1,051.85 | 66,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.