SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 35.49 | 35.35 | 35.57 | 34.61 | 402774 | -0.11% |
| 01 Apr 2026 | 35.53 | 35.61 | 35.97 | 35.36 | 289799 | 1.51% |
| 30 Mar 2026 | 35.00 | 35.14 | 35.68 | 34.91 | 495772 | -1.02% |
| 27 Mar 2026 | 35.36 | 35.89 | 35.89 | 35.00 | 4017884 | -0.98% |
| 25 Mar 2026 | 35.71 | 29.00 | 35.97 | 29.00 | 594231 | 1.16% |
| 24 Mar 2026 | 35.30 | 35.48 | 35.51 | 34.86 | 834274 | 1.06% |
| 23 Mar 2026 | 34.93 | 35.99 | 36.00 | 34.54 | 958897 | -3.11% |
| 20 Mar 2026 | 36.05 | 36.00 | 36.65 | 35.91 | 1329739 | 0.75% |
| 19 Mar 2026 | 35.78 | 35.99 | 36.31 | 35.62 | 1454664 | -1.43% |
| 18 Mar 2026 | 36.30 | 36.32 | 36.49 | 36.11 | 648777 | 0.44% |
| 17 Mar 2026 | 36.14 | 35.97 | 36.26 | 35.75 | 268982 | 0.95% |
| 16 Mar 2026 | 35.80 | 36.23 | 36.80 | 35.33 | 895775 | -1.16% |
| 13 Mar 2026 | 36.22 | 37.10 | 37.92 | 36.10 | 7993116 | -2.16% |
| 12 Mar 2026 | 37.02 | 36.24 | 37.20 | 35.99 | 2153878 | 2.15% |
| 11 Mar 2026 | 36.24 | 36.36 | 36.68 | 36.17 | 264667 | 0.19% |
| 10 Mar 2026 | 36.17 | 36.12 | 36.30 | 35.89 | 329376 | 1.03% |
| 09 Mar 2026 | 35.80 | 36.58 | 36.58 | 35.45 | 405601 | -2.00% |
| 06 Mar 2026 | 36.53 | 36.37 | 37.39 | 36.30 | 899767 | 0.16% |
| 05 Mar 2026 | 36.47 | 36.00 | 36.60 | 35.91 | 980657 | 2.04% |
| 04 Mar 2026 | 35.74 | 37.29 | 37.29 | 34.53 | 4455859 | -2.48% |
| 02 Mar 2026 | 36.65 | 37.00 | 37.00 | 36.16 | 2680548 | -1.56% |
| 27 Feb 2026 | 37.23 | 29.80 | 37.49 | 29.80 | 1635124 | -0.35% |
| 26 Feb 2026 | 37.36 | 37.50 | 37.50 | 37.14 | 736055 | 0.13% |
| 25 Feb 2026 | 37.31 | 37.46 | 37.50 | 37.07 | 1607650 | 0.11% |
| 24 Feb 2026 | 37.27 | 36.94 | 37.31 | 36.71 | 916349 | 0.89% |
| 23 Feb 2026 | 36.94 | 36.95 | 36.97 | 36.65 | 1083297 | 0.49% |
| 20 Feb 2026 | 36.76 | 36.29 | 36.96 | 36.24 | 1217897 | 1.24% |
| 19 Feb 2026 | 36.31 | 36.75 | 36.80 | 36.03 | 877979 | -0.60% |
| 18 Feb 2026 | 36.53 | 36.47 | 36.60 | 36.24 | 462340 | 0.22% |
| 17 Feb 2026 | 36.45 | 36.84 | 37.01 | 36.27 | 555904 | -0.36% |
| 16 Feb 2026 | 36.58 | 35.95 | 37.30 | 35.73 | 2327645 | 2.24% |
| 13 Feb 2026 | 35.78 | 36.56 | 37.66 | 35.70 | 527199 | -2.13% |
| 12 Feb 2026 | 36.56 | 36.96 | 36.96 | 36.40 | 2050645 | -0.60% |
| 11 Feb 2026 | 36.78 | 36.66 | 37.00 | 36.36 | 2533997 | 0.16% |
| 10 Feb 2026 | 36.72 | 36.85 | 38.00 | 36.33 | 3396002 | 0.16% |
| 09 Feb 2026 | 36.66 | 37.57 | 37.57 | 36.43 | 9270255 | 0.41% |
| 06 Feb 2026 | 36.51 | 36.36 | 36.60 | 36.10 | 1076658 | 0.69% |
| 05 Feb 2026 | 36.26 | 36.91 | 37.39 | 36.10 | 628818 | -0.49% |
| 04 Feb 2026 | 36.44 | 35.64 | 36.69 | 34.25 | 1041007 | 2.24% |
| 03 Feb 2026 | 35.64 | 35.20 | 36.30 | 35.14 | 780329 | 2.86% |
| 02 Feb 2026 | 34.65 | 33.89 | 34.75 | 33.75 | 265542 | 1.76% |
| 01 Feb 2026 | 34.05 | 35.85 | 35.85 | 33.78 | 653171 | -3.13% |
| 30 Jan 2026 | 35.15 | 35.65 | 35.65 | 34.83 | 3346503 | -0.93% |
| 29 Jan 2026 | 35.48 | 35.85 | 35.85 | 34.80 | 2152196 | 2.01% |
| 28 Jan 2026 | 34.78 | 34.07 | 36.00 | 33.54 | 1068092 | 4.13% |
| 27 Jan 2026 | 33.40 | 33.38 | 33.50 | 32.95 | 356677 | 0.78% |
| 23 Jan 2026 | 33.14 | 33.97 | 33.97 | 33.10 | 183953 | -1.98% |
| 22 Jan 2026 | 33.81 | 34.27 | 34.27 | 33.60 | 80129 | 1.11% |
| 21 Jan 2026 | 33.44 | 33.51 | 33.65 | 32.00 | 1423458 | 0.27% |
| 20 Jan 2026 | 33.35 | 34.13 | 34.17 | 33.25 | 768294 | -2.40% |
| 19 Jan 2026 | 34.17 | 34.35 | 34.56 | 34.05 | 654644 | -0.58% |
| 16 Jan 2026 | 34.37 | 34.85 | 34.85 | 34.30 | 1335538 | -0.89% |
| 14 Jan 2026 | 34.68 | 35.12 | 35.12 | 34.45 | 1571612 | 0.76% |
| 13 Jan 2026 | 34.42 | 35.39 | 35.39 | 34.16 | 1010022 | -0.32% |
| 12 Jan 2026 | 34.53 | 34.51 | 35.56 | 33.92 | 1371882 | 0.06% |
| 09 Jan 2026 | 34.51 | 34.83 | 34.98 | 34.36 | 1924550 | -0.66% |
| 08 Jan 2026 | 34.74 | 35.75 | 35.82 | 34.57 | 1153295 | -3.04% |
| 07 Jan 2026 | 35.83 | 35.83 | 36.00 | 35.69 | 2311059 | -0.17% |
| 06 Jan 2026 | 35.89 | 36.26 | 36.26 | 35.67 | 895769 | -0.53% |
| 05 Jan 2026 | 36.08 | 36.50 | 36.50 | 35.97 | 468145 | -0.69% |
| 02 Jan 2026 | 36.33 | 35.62 | 36.39 | 35.59 | 2292566 | 2.19% |
| 01 Jan 2026 | 35.55 | 36.30 | 36.30 | 35.41 | 110037 | 0.65% |
| 31 Dec 2025 | 35.32 | 34.89 | 35.47 | 34.89 | 6208507 | 1.06% |
| 30 Dec 2025 | 34.95 | 35.15 | 35.15 | 34.75 | 985621 | -0.09% |
| 29 Dec 2025 | 34.98 | 35.91 | 35.91 | 34.82 | 852049 | -0.17% |
| 26 Dec 2025 | 35.04 | 35.82 | 35.82 | 35.02 | 5120919 | -0.26% |
| 24 Dec 2025 | 35.13 | 35.42 | 35.50 | 35.11 | 275283 | -0.34% |
| 23 Dec 2025 | 35.25 | 35.13 | 35.35 | 35.03 | 84455 | 0.37% |
| 22 Dec 2025 | 35.12 | 35.71 | 36.50 | 34.91 | 91095 | 0.83% |
| 19 Dec 2025 | 34.83 | 34.58 | 34.86 | 34.50 | 172078 | 0.93% |
| 18 Dec 2025 | 34.51 | 34.68 | 34.68 | 34.35 | 95682 | -0.78% |
| 17 Dec 2025 | 34.78 | 34.83 | 34.93 | 34.70 | 12602 | -0.11% |
| 16 Dec 2025 | 34.82 | 35.94 | 35.94 | 34.70 | 31842 | -0.71% |
| 15 Dec 2025 | 35.07 | 35.22 | 35.22 | 34.75 | 71927 | 0.06% |
| 12 Dec 2025 | 35.05 | 35.45 | 35.45 | 34.89 | 28559 | 0.86% |
| 11 Dec 2025 | 34.75 | 35.33 | 35.33 | 34.48 | 13607 | 0.26% |
| 10 Dec 2025 | 34.66 | 34.79 | 34.96 | 34.59 | 19584 | -0.09% |
| 09 Dec 2025 | 34.69 | 35.34 | 35.34 | 34.03 | 313181 | 0.61% |
| 08 Dec 2025 | 34.48 | 35.66 | 35.66 | 34.36 | 55722 | -1.37% |
| 05 Dec 2025 | 34.96 | 35.00 | 36.00 | 34.86 | 93791 | -0.17% |
| 04 Dec 2025 | 35.02 | 35.09 | 35.25 | 34.96 | 12507 | -0.43% |
| 03 Dec 2025 | 35.17 | 35.46 | 35.51 | 35.07 | 14660 | -0.68% |
| 02 Dec 2025 | 35.41 | 35.78 | 35.78 | 35.39 | 17441 | -0.53% |
| 01 Dec 2025 | 35.60 | 36.49 | 36.49 | 35.50 | 28704 | 0.00% |
| 28 Nov 2025 | 35.60 | 35.67 | 35.73 | 35.57 | 14286 | -0.53% |
| 27 Nov 2025 | 35.79 | 36.11 | 36.11 | 35.69 | 789478 | -0.61% |
| 26 Nov 2025 | 36.01 | 35.49 | 36.03 | 35.49 | 18911 | 1.75% |
| 25 Nov 2025 | 35.39 | 35.49 | 35.55 | 35.32 | 6213 | -0.28% |
| 24 Nov 2025 | 35.49 | 35.95 | 35.95 | 35.45 | 10453 | -1.09% |
| 21 Nov 2025 | 35.88 | 36.17 | 36.20 | 35.84 | 368543 | -0.94% |
| 20 Nov 2025 | 36.22 | 36.02 | 36.40 | 36.02 | 8981 | 0.19% |
| 19 Nov 2025 | 36.15 | 36.23 | 36.26 | 36.05 | 999539 | -0.28% |
| 18 Nov 2025 | 36.25 | 36.59 | 36.59 | 36.15 | 57201 | -0.63% |
| 17 Nov 2025 | 36.48 | 36.43 | 36.50 | 36.33 | 15048 | 0.80% |
| 14 Nov 2025 | 36.19 | 37.37 | 37.37 | 36.11 | 7915 | -0.11% |
