Adani Energy Solutions Limited (NSE:ADANIENSOL)
India
· Delayed Price · Currency is INR 878.20
-1.00 (-0.11%)
Sep 29, 2025, 11:30 AM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 898.00 | 899.65 | 875.00 | 879.20 | 879.20 | -1.68% | 1,824,631 |
| Sep 25, 2025 | 889.00 | 907.00 | 881.10 | 894.20 | 894.20 | 0.58% | 2,438,224 |
| Sep 24, 2025 | 920.90 | 924.80 | 887.05 | 889.00 | 889.00 | -3.90% | 2,938,215 |
| Sep 23, 2025 | 941.50 | 949.20 | 915.05 | 925.10 | 925.10 | -1.31% | 4,308,383 |
| Sep 22, 2025 | 881.45 | 957.90 | 873.45 | 937.40 | 937.40 | 6.87% | 17,999,962 |
| Sep 19, 2025 | 865.00 | 899.00 | 855.20 | 877.15 | 877.15 | 4.72% | 8,119,554 |
| Sep 18, 2025 | 827.05 | 845.80 | 824.30 | 837.60 | 837.60 | 1.35% | 971,044 |
| Sep 17, 2025 | 840.00 | 840.05 | 825.25 | 826.45 | 826.45 | -1.21% | 489,102 |
| Sep 16, 2025 | 840.85 | 846.00 | 831.60 | 836.55 | 836.55 | -0.07% | 718,176 |
| Sep 15, 2025 | 834.00 | 843.40 | 830.05 | 837.15 | 837.15 | 0.87% | 1,406,308 |
| Sep 12, 2025 | 817.35 | 831.30 | 812.60 | 829.90 | 829.90 | 1.99% | 1,214,068 |
| Sep 11, 2025 | 814.00 | 838.50 | 811.60 | 813.70 | 813.70 | 0.24% | 1,366,037 |
| Sep 10, 2025 | 794.15 | 816.55 | 792.05 | 811.75 | 811.75 | 2.22% | 1,040,743 |
| Sep 9, 2025 | 780.10 | 795.80 | 773.55 | 794.15 | 794.15 | 2.31% | 1,363,001 |
| Sep 8, 2025 | 760.00 | 777.95 | 757.65 | 776.25 | 776.25 | 2.69% | 769,043 |
| Sep 5, 2025 | 759.00 | 761.45 | 744.90 | 755.95 | 755.95 | -0.32% | 880,798 |
| Sep 4, 2025 | 771.00 | 775.25 | 757.00 | 758.35 | 758.35 | -0.70% | 514,778 |
| Sep 3, 2025 | 768.90 | 768.90 | 760.10 | 763.70 | 763.70 | 0.09% | 565,805 |
| Sep 2, 2025 | 772.90 | 772.95 | 761.20 | 763.05 | 763.05 | -0.47% | 567,133 |
| Sep 1, 2025 | 770.15 | 777.60 | 763.30 | 766.65 | 766.65 | 0.33% | 891,853 |
| Aug 29, 2025 | 775.40 | 776.40 | 759.25 | 764.15 | 764.15 | -0.88% | 1,341,814 |
| Aug 28, 2025 | 786.00 | 793.00 | 767.30 | 770.95 | 770.95 | -2.24% | 891,046 |
| Aug 26, 2025 | 801.10 | 803.45 | 787.75 | 788.65 | 788.65 | -2.12% | 501,821 |
| Aug 25, 2025 | 805.00 | 807.85 | 795.05 | 805.75 | 805.75 | 0.70% | 718,740 |
| Aug 22, 2025 | 815.15 | 816.00 | 795.20 | 800.15 | 800.15 | -1.84% | 537,046 |
| Aug 21, 2025 | 825.00 | 829.20 | 812.00 | 815.15 | 815.15 | -1.10% | 558,973 |
| Aug 20, 2025 | 828.20 | 831.65 | 822.20 | 824.20 | 824.20 | -0.48% | 381,372 |
| Aug 19, 2025 | 818.75 | 831.90 | 813.05 | 828.20 | 828.20 | 1.15% | 967,227 |
| Aug 18, 2025 | 787.00 | 821.65 | 783.00 | 818.75 | 818.75 | 5.54% | 1,776,385 |
| Aug 14, 2025 | 788.15 | 791.90 | 774.45 | 775.80 | 775.80 | -1.34% | 6,581,538 |
| Aug 13, 2025 | 793.00 | 795.65 | 782.00 | 786.30 | 786.30 | -0.06% | 536,807 |
| Aug 12, 2025 | 793.00 | 801.15 | 784.30 | 786.75 | 786.75 | -0.66% | 658,384 |
| Aug 11, 2025 | 788.00 | 799.95 | 785.80 | 792.00 | 792.00 | 0.23% | 950,117 |
| Aug 8, 2025 | 794.65 | 806.35 | 786.40 | 790.15 | 790.15 | -0.56% | 7,822,790 |
| Aug 7, 2025 | 788.00 | 796.20 | 769.05 | 794.60 | 794.60 | 0.44% | 2,218,553 |
| Aug 6, 2025 | 802.10 | 802.15 | 779.05 | 791.10 | 791.10 | -1.37% | 15,323,608 |
| Aug 5, 2025 | 803.20 | 804.70 | 782.10 | 802.05 | 802.05 | 0.31% | 1,100,031 |
| Aug 4, 2025 | 796.95 | 803.20 | 793.05 | 799.55 | 799.55 | 0.82% | 909,667 |
| Aug 1, 2025 | 810.10 | 817.60 | 791.10 | 793.05 | 793.05 | -1.90% | 945,768 |
| Jul 31, 2025 | 812.05 | 821.45 | 806.55 | 808.40 | 808.40 | -1.88% | 1,026,102 |
| Jul 30, 2025 | 834.00 | 834.00 | 821.65 | 823.90 | 823.90 | -0.37% | 438,934 |
| Jul 29, 2025 | 819.00 | 830.55 | 800.35 | 826.95 | 826.95 | 1.35% | 1,171,033 |
| Jul 28, 2025 | 819.70 | 827.80 | 813.00 | 815.95 | 815.95 | -0.15% | 831,296 |
| Jul 25, 2025 | 853.35 | 856.70 | 812.15 | 817.15 | 817.15 | -3.76% | 1,813,942 |
| Jul 24, 2025 | 868.00 | 868.00 | 844.05 | 849.05 | 849.05 | -1.63% | 2,179,235 |
| Jul 23, 2025 | 871.70 | 874.10 | 861.50 | 863.10 | 863.10 | -0.47% | 724,832 |
| Jul 22, 2025 | 876.00 | 879.80 | 864.20 | 867.20 | 867.20 | -0.51% | 650,289 |
| Jul 21, 2025 | 870.95 | 881.00 | 862.10 | 871.65 | 871.65 | 0.26% | 833,172 |
| Jul 18, 2025 | 876.90 | 882.95 | 867.00 | 869.35 | 869.35 | -0.46% | 1,444,579 |
| Jul 17, 2025 | 879.95 | 884.00 | 872.00 | 873.35 | 873.35 | -0.37% | 614,709 |