Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 934.90
-21.10 (-2.21%)
Mar 30, 2026, 3:29 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 950.20 | 957.60 | 930.30 | 934.90 | 934.90 | -2.21% | 1,714,851 |
| Mar 27, 2026 | 985.00 | 986.00 | 953.50 | 956.00 | 956.00 | -3.47% | 1,357,130 |
| Mar 25, 2026 | 971.90 | 999.00 | 970.30 | 990.40 | 990.40 | 2.39% | 1,256,696 |
| Mar 24, 2026 | 970.10 | 976.30 | 935.40 | 967.30 | 967.30 | 2.15% | 2,325,440 |
| Mar 23, 2026 | 1,000.00 | 1,000.90 | 935.70 | 946.90 | 946.90 | -6.24% | 8,950,325 |
| Mar 20, 2026 | 1,022.90 | 1,043.00 | 1,005.60 | 1,009.90 | 1,009.90 | 0.46% | 1,871,563 |
| Mar 19, 2026 | 1,014.50 | 1,025.90 | 999.10 | 1,005.30 | 1,005.30 | -3.03% | 719,181 |
| Mar 18, 2026 | 1,000.00 | 1,043.80 | 1,000.00 | 1,036.70 | 1,036.70 | 3.61% | 1,643,508 |
| Mar 17, 2026 | 1,008.60 | 1,008.60 | 972.00 | 1,000.60 | 1,000.60 | 0.41% | 1,607,115 |
| Mar 16, 2026 | 987.50 | 1,014.30 | 969.90 | 996.50 | 996.50 | 0.42% | 1,628,015 |
| Mar 13, 2026 | 1,008.10 | 1,027.30 | 980.00 | 992.30 | 992.30 | -1.20% | 2,240,508 |
| Mar 12, 2026 | 987.00 | 1,019.00 | 976.00 | 1,004.40 | 1,004.40 | 1.25% | 1,132,800 |
| Mar 11, 2026 | 1,010.00 | 1,031.60 | 987.40 | 992.00 | 992.00 | -2.13% | 858,594 |
| Mar 10, 2026 | 993.10 | 1,022.50 | 980.70 | 1,013.60 | 1,013.60 | 3.28% | 2,120,819 |
| Mar 9, 2026 | 970.50 | 986.90 | 958.10 | 981.40 | 981.40 | -1.12% | 1,176,014 |
| Mar 6, 2026 | 980.00 | 1,007.70 | 979.80 | 992.50 | 992.50 | 0.47% | 1,529,030 |
| Mar 5, 2026 | 965.40 | 994.00 | 965.40 | 987.90 | 987.90 | 2.85% | 1,006,629 |
| Mar 4, 2026 | 956.40 | 968.50 | 948.80 | 960.50 | 960.50 | -1.21% | 1,778,566 |
| Mar 2, 2026 | 961.00 | 988.00 | 951.00 | 972.30 | 972.30 | -3.88% | 1,362,542 |
| Feb 27, 2026 | 1,022.00 | 1,034.40 | 1,008.00 | 1,011.55 | 1,011.55 | -1.21% | 702,337 |
| Feb 26, 2026 | 1,023.20 | 1,036.20 | 1,009.00 | 1,023.95 | 1,023.95 | 1.08% | 1,114,743 |
| Feb 25, 2026 | 1,041.00 | 1,051.80 | 1,007.55 | 1,013.00 | 1,013.00 | -2.32% | 1,394,329 |
| Feb 24, 2026 | 999.75 | 1,045.00 | 993.70 | 1,037.10 | 1,037.10 | 3.32% | 1,356,273 |
| Feb 23, 2026 | 1,003.10 | 1,010.00 | 993.15 | 1,003.80 | 1,003.80 | 0.57% | 1,266,712 |
| Feb 20, 2026 | 995.05 | 1,010.30 | 984.35 | 998.10 | 998.10 | -0.90% | 2,534,563 |
| Feb 19, 2026 | 1,035.00 | 1,036.10 | 1,003.30 | 1,007.20 | 1,007.20 | -2.75% | 917,451 |
| Feb 18, 2026 | 1,033.55 | 1,038.80 | 1,018.30 | 1,035.70 | 1,035.70 | 0.53% | 565,965 |
| Feb 17, 2026 | 1,002.00 | 1,035.00 | 996.00 | 1,030.20 | 1,030.20 | 2.67% | 1,460,922 |
| Feb 16, 2026 | 977.00 | 1,007.50 | 972.30 | 1,003.45 | 1,003.45 | 1.56% | 976,113 |
| Feb 13, 2026 | 1,017.00 | 1,017.00 | 979.00 | 988.00 | 988.00 | -3.40% | 1,657,616 |
| Feb 12, 2026 | 1,030.00 | 1,037.00 | 1,020.00 | 1,022.80 | 1,022.80 | -1.06% | 772,484 |
| Feb 11, 2026 | 1,014.00 | 1,037.00 | 1,009.85 | 1,033.80 | 1,033.80 | 1.68% | 929,372 |
| Feb 10, 2026 | 1,033.90 | 1,033.90 | 1,002.50 | 1,016.75 | 1,016.75 | -1.53% | 1,014,007 |
| Feb 9, 2026 | 1,023.80 | 1,040.00 | 1,023.30 | 1,032.50 | 1,032.50 | 1.45% | 1,002,729 |
| Feb 6, 2026 | 1,010.40 | 1,025.95 | 1,001.50 | 1,017.70 | 1,017.70 | 0.62% | 1,811,726 |
| Feb 5, 2026 | 980.00 | 1,016.50 | 980.00 | 1,011.45 | 1,011.45 | 2.36% | 1,770,119 |
| Feb 4, 2026 | 961.55 | 1,002.15 | 957.70 | 988.15 | 988.15 | 1.41% | 1,645,647 |
| Feb 3, 2026 | 951.00 | 982.70 | 937.20 | 974.40 | 974.40 | 10.15% | 5,085,074 |
| Feb 2, 2026 | 849.90 | 890.00 | 842.80 | 884.60 | 884.60 | 4.59% | 1,530,800 |
| Feb 1, 2026 | 885.60 | 906.50 | 842.00 | 845.75 | 845.75 | -5.48% | 908,084 |
| Jan 30, 2026 | 900.00 | 916.00 | 883.20 | 894.80 | 894.80 | -2.11% | 1,140,000 |
| Jan 29, 2026 | 881.90 | 920.50 | 867.00 | 914.10 | 914.10 | 3.64% | 2,161,176 |
| Jan 28, 2026 | 857.00 | 886.00 | 838.00 | 882.00 | 882.00 | 3.87% | 1,896,173 |
| Jan 27, 2026 | 830.00 | 857.50 | 811.30 | 849.10 | 849.10 | 4.48% | 3,675,055 |
| Jan 23, 2026 | 925.00 | 925.00 | 803.10 | 812.70 | 812.70 | -12.12% | 7,623,697 |
| Jan 22, 2026 | 904.20 | 932.90 | 904.20 | 924.80 | 924.80 | 2.84% | 979,746 |
| Jan 21, 2026 | 885.00 | 907.90 | 876.30 | 899.30 | 899.30 | 1.56% | 1,645,912 |
| Jan 20, 2026 | 915.10 | 928.80 | 881.00 | 885.50 | 885.50 | -2.52% | 1,936,179 |
| Jan 19, 2026 | 908.70 | 921.00 | 902.30 | 908.40 | 908.40 | -0.03% | 923,693 |
| Jan 16, 2026 | 922.50 | 929.60 | 902.70 | 908.70 | 908.70 | -1.51% | 1,741,275 |