Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,042.20
-1.90 (-0.18%)
Jan 7, 2026, 11:50 AM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,048.90 | 1,057.00 | 1,036.40 | 1,044.10 | 1,044.10 | -0.08% | 957,872 |
| Jan 5, 2026 | 1,054.70 | 1,057.70 | 1,040.00 | 1,044.90 | 1,044.90 | -1.23% | 783,498 |
| Jan 2, 2026 | 1,056.90 | 1,067.70 | 1,050.20 | 1,057.90 | 1,057.90 | 1.10% | 1,370,725 |
| Jan 1, 2026 | 1,029.00 | 1,061.70 | 1,026.30 | 1,046.40 | 1,046.40 | 1.85% | 2,771,177 |
| Dec 31, 2025 | 1,024.15 | 1,033.00 | 1,014.60 | 1,027.35 | 1,027.35 | 0.31% | 663,080 |
| Dec 30, 2025 | 1,000.40 | 1,028.20 | 996.30 | 1,024.15 | 1,024.15 | 2.48% | 879,685 |
| Dec 29, 2025 | 1,020.30 | 1,023.05 | 996.10 | 999.35 | 999.35 | -1.57% | 453,491 |
| Dec 26, 2025 | 996.10 | 1,020.40 | 991.10 | 1,015.30 | 1,015.30 | 1.88% | 894,166 |
| Dec 24, 2025 | 996.25 | 1,007.00 | 990.10 | 996.55 | 996.55 | 0.20% | 317,485 |
| Dec 23, 2025 | 1,009.75 | 1,013.85 | 988.30 | 994.60 | 994.60 | -1.32% | 597,753 |
| Dec 22, 2025 | 988.25 | 1,010.00 | 984.80 | 1,007.90 | 1,007.90 | 1.99% | 487,354 |
| Dec 19, 2025 | 977.40 | 990.95 | 971.65 | 988.25 | 988.25 | 1.22% | 2,708,958 |
| Dec 18, 2025 | 977.50 | 988.85 | 969.00 | 976.30 | 976.30 | -0.13% | 753,721 |
| Dec 17, 2025 | 990.00 | 995.00 | 971.10 | 977.55 | 977.55 | -1.68% | 742,531 |
| Dec 16, 2025 | 1,009.65 | 1,014.70 | 988.20 | 994.30 | 994.30 | -2.18% | 742,084 |
| Dec 15, 2025 | 1,014.40 | 1,020.00 | 1,007.05 | 1,016.45 | 1,016.45 | 0.51% | 887,627 |
| Dec 12, 2025 | 1,000.05 | 1,016.35 | 998.80 | 1,011.30 | 1,011.30 | 1.17% | 2,110,784 |
| Dec 11, 2025 | 986.00 | 1,005.00 | 979.00 | 999.60 | 999.60 | 1.74% | 1,271,880 |
| Dec 10, 2025 | 979.40 | 1,004.00 | 975.60 | 982.55 | 982.55 | 0.82% | 1,831,768 |
| Dec 9, 2025 | 954.50 | 976.95 | 946.35 | 974.60 | 974.60 | 1.47% | 891,748 |
| Dec 8, 2025 | 978.85 | 982.00 | 949.30 | 960.50 | 960.50 | -1.87% | 1,414,070 |
| Dec 5, 2025 | 971.65 | 980.95 | 961.10 | 978.85 | 978.85 | 0.74% | 545,222 |
| Dec 4, 2025 | 970.00 | 979.25 | 965.60 | 971.70 | 971.70 | 0.23% | 612,340 |
| Dec 3, 2025 | 976.95 | 981.80 | 960.00 | 969.50 | 969.50 | -0.76% | 772,602 |
| Dec 2, 2025 | 1,002.90 | 1,007.90 | 974.05 | 976.95 | 976.95 | -2.22% | 1,497,092 |
| Dec 1, 2025 | 999.00 | 1,007.40 | 991.60 | 999.10 | 999.10 | 0.46% | 1,516,456 |
| Nov 28, 2025 | 988.70 | 1,001.00 | 977.90 | 994.55 | 994.55 | 1.04% | 827,939 |
| Nov 27, 2025 | 992.60 | 994.15 | 974.00 | 984.35 | 984.35 | -0.69% | 868,201 |
| Nov 26, 2025 | 975.95 | 998.00 | 974.70 | 991.20 | 991.20 | 2.03% | 646,270 |
| Nov 25, 2025 | 970.00 | 977.50 | 965.75 | 971.50 | 971.50 | 0.14% | 504,028 |
| Nov 24, 2025 | 979.00 | 983.90 | 967.60 | 970.15 | 970.15 | -0.48% | 774,740 |
| Nov 21, 2025 | 993.35 | 996.85 | 972.75 | 974.80 | 974.80 | -1.89% | 815,816 |
| Nov 20, 2025 | 1,014.00 | 1,014.00 | 989.00 | 993.60 | 993.60 | -1.26% | 852,319 |
| Nov 19, 2025 | 1,032.00 | 1,044.00 | 1,002.20 | 1,006.25 | 1,006.25 | -1.99% | 1,574,241 |
| Nov 18, 2025 | 1,023.80 | 1,036.00 | 1,017.75 | 1,026.65 | 1,026.65 | 0.50% | 1,175,321 |
| Nov 17, 2025 | 1,025.50 | 1,029.00 | 1,011.85 | 1,021.55 | 1,021.55 | -0.22% | 837,345 |
| Nov 14, 2025 | 1,027.00 | 1,050.00 | 1,017.00 | 1,023.85 | 1,023.85 | 0.24% | 2,190,871 |
| Nov 13, 2025 | 1,003.20 | 1,035.75 | 998.35 | 1,021.40 | 1,021.40 | 1.95% | 2,163,072 |
| Nov 12, 2025 | 989.35 | 1,021.60 | 986.00 | 1,001.90 | 1,001.90 | 1.27% | 1,704,880 |
| Nov 11, 2025 | 960.15 | 994.45 | 947.30 | 989.30 | 989.30 | 3.14% | 1,703,879 |
| Nov 10, 2025 | 965.55 | 972.50 | 955.10 | 959.15 | 959.15 | -0.15% | 674,839 |
| Nov 7, 2025 | 966.85 | 973.70 | 945.20 | 960.60 | 960.60 | -0.78% | 1,384,632 |
| Nov 6, 2025 | 985.90 | 994.60 | 962.80 | 968.15 | 968.15 | -1.80% | 1,064,046 |
| Nov 4, 2025 | 999.05 | 1,011.00 | 976.65 | 985.90 | 985.90 | -0.87% | 1,710,963 |
| Nov 3, 2025 | 987.00 | 1,005.90 | 975.50 | 994.55 | 994.55 | 0.85% | 1,679,026 |
| Oct 31, 2025 | 970.80 | 1,004.00 | 960.10 | 986.20 | 986.20 | 2.13% | 2,484,075 |
| Oct 30, 2025 | 971.90 | 972.60 | 950.10 | 965.65 | 965.65 | -0.20% | 970,141 |
| Oct 29, 2025 | 928.05 | 983.50 | 917.95 | 967.55 | 967.55 | 5.03% | 6,202,463 |
| Oct 28, 2025 | 941.00 | 943.60 | 918.30 | 921.20 | 921.20 | -2.66% | 1,635,066 |
| Oct 27, 2025 | 945.20 | 951.80 | 942.00 | 946.35 | 946.35 | 0.22% | 562,332 |