ADANIENSOL.BOADANIENSOL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $939.40 | $939.40 | $918.85 | $923.15 | 35,238 |
| 1/13/2026 | $963.05 | $963.10 | $921.80 | $932.45 | 91,132 |
| 1/12/2026 | $957.20 | $960.35 | $928.00 | $952.40 | 93,593 |
| 1/9/2026 | $994.30 | $999.25 | $952.85 | $961.05 | 39,851 |
| 1/8/2026 | $1033.20 | $1033.20 | $988.25 | $993.90 | 42,625 |
| 1/7/2026 | $1033.45 | $1047.70 | $1028.50 | $1033.20 | 25,523 |
| 1/6/2026 | $1048.00 | $1056.60 | $1036.80 | $1043.40 | 25,513 |
| 1/5/2026 | $1051.70 | $1057.45 | $1040.25 | $1044.40 | 102,977 |
| 1/2/2026 | $1050.80 | $1067.30 | $1050.50 | $1057.90 | 74,547 |
| 1/1/2026 | $1027.45 | $1061.35 | $1027.45 | $1045.70 | 234,882 |
| 12/31/2025 | $1029.00 | $1032.90 | $1014.70 | $1029.25 | 50,759 |
| 12/30/2025 | $999.35 | $1027.95 | $997.10 | $1023.95 | 37,230 |
| 12/29/2025 | $1023.35 | $1023.35 | $996.15 | $998.80 | 55,050 |
| 12/26/2025 | $996.55 | $1020.05 | $991.60 | $1015.30 | 63,086 |
| 12/24/2025 | $995.95 | $1006.40 | $990.00 | $996.20 | 31,944 |
| 12/23/2025 | $1008.60 | $1014.25 | $988.70 | $994.95 | 29,952 |
| 12/22/2025 | $982.50 | $1010.00 | $982.50 | $1007.55 | 58,837 |
| 12/19/2025 | $976.15 | $991.20 | $972.30 | $988.50 | 24,970 |
| 12/18/2025 | $974.85 | $988.60 | $970.00 | $976.15 | 32,237 |
| 12/17/2025 | $993.55 | $994.45 | $975.00 | $977.55 | 16,083 |
| 12/16/2025 | $1010.50 | $1012.75 | $988.75 | $993.80 | 26,057 |
| 12/15/2025 | $1017.45 | $1020.00 | $1005.15 | $1016.00 | 57,829 |
| 12/12/2025 | $1006.85 | $1015.90 | $998.70 | $1011.75 | 41,292 |
| 12/11/2025 | $982.80 | $1004.75 | $980.00 | $999.45 | 31,784 |
| 12/10/2025 | $956.35 | $1004.30 | $956.35 | $982.05 | 74,569 |
| 12/9/2025 | $920.85 | $976.60 | $920.85 | $973.70 | 60,496 |
| 12/8/2025 | $979.00 | $981.70 | $949.95 | $960.70 | 57,831 |
| 12/5/2025 | $970.05 | $981.35 | $962.00 | $979.30 | 16,356 |
| 12/4/2025 | $969.60 | $978.95 | $965.40 | $970.90 | 28,996 |
| 12/3/2025 | $976.00 | $981.30 | $961.65 | $969.60 | 42,683 |
| 12/2/2025 | $1002.95 | $1007.75 | $974.45 | $977.25 | 22,562 |
| 12/1/2025 | $996.15 | $1007.00 | $992.00 | $998.80 | 63,195 |
| 11/28/2025 | $985.35 | $1000.35 | $979.00 | $994.55 | 26,853 |
| 11/27/2025 | $992.40 | $994.85 | $974.55 | $983.00 | 18,880 |
| 11/26/2025 | $979.60 | $998.40 | $974.20 | $990.75 | 64,109 |
| 11/25/2025 | $970.40 | $976.40 | $965.70 | $972.05 | 39,218 |
| 11/24/2025 | $979.00 | $984.50 | $966.75 | $970.40 | 16,515 |
| 11/21/2025 | $993.45 | $996.75 | $973.05 | $974.70 | 20,990 |
| 11/19/2025 | $1028.10 | $1044.15 | $1002.05 | $1005.40 | 102,058 |
| 11/18/2025 | $1012.95 | $1036.50 | $1012.95 | $1027.05 | 104,372 |
| 11/17/2025 | $1024.45 | $1030.05 | $1011.85 | $1021.70 | 75,047 |
| 11/14/2025 | $1023.75 | $1050.00 | $1017.25 | $1024.20 | 95,518 |
| 11/13/2025 | $1002.90 | $1035.85 | $997.80 | $1020.95 | 84,596 |
| 11/12/2025 | $994.10 | $1022.05 | $985.55 | $1001.80 | 90,233 |
| 11/11/2025 | $958.15 | $993.40 | $947.20 | $989.15 | 129,629 |
| 11/10/2025 | $963.80 | $971.75 | $956.00 | $959.20 | 32,608 |
| 11/7/2025 | $960.10 | $973.40 | $945.10 | $959.80 | 69,859 |
| 11/6/2025 | $986.80 | $994.70 | $962.65 | $968.25 | 49,135 |
| 11/4/2025 | $996.50 | $1010.45 | $977.25 | $985.35 | 151,563 |
| 11/3/2025 | $989.95 | $1006.15 | $976.15 | $994.60 | 73,484 |
| 10/31/2025 | $970.00 | $1004.35 | $960.15 | $986.05 | 139,248 |
| 10/30/2025 | $970.05 | $972.00 | $950.20 | $965.10 | 85,495 |
| 10/29/2025 | $927.00 | $983.70 | $918.55 | $967.55 | 331,338 |
| 10/28/2025 | $939.00 | $943.85 | $918.70 | $921.00 | 72,282 |
| 10/27/2025 | $941.00 | $951.85 | $941.00 | $946.00 | 59,055 |
| 10/24/2025 | $953.00 | $955.00 | $937.20 | $944.50 | 62,052 |
| 10/23/2025 | $934.55 | $955.90 | $934.55 | $952.65 | 55,328 |
| 10/21/2025 | $944.70 | $944.70 | $931.00 | $935.80 | 22,860 |
| 10/20/2025 | $932.00 | $940.00 | $927.10 | $937.80 | 25,110 |
| 10/17/2025 | $944.30 | $950.40 | $926.55 | $928.90 | 78,046 |