Adani Energy Solutions Limited (NSE:ADANIENSOL)
India flag India · Delayed Price · Currency is INR
793.05
-15.35 (-1.90%)
Aug 1, 2025, 3:29 PM IST

Adani Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025810.10817.60791.10793.05793.05-1.90%945,485
Jul 31, 2025812.05821.45806.55808.40808.40-1.88%1,026,102
Jul 30, 2025834.00834.00821.65823.90823.90-0.37%438,934
Jul 29, 2025819.00830.55800.35826.95826.951.35%1,171,033
Jul 28, 2025819.70827.80813.00815.95815.95-0.15%831,296
Jul 25, 2025853.35856.70812.15817.15817.15-3.76%1,813,942
Jul 24, 2025868.00868.00844.05849.05849.05-1.63%2,179,235
Jul 23, 2025871.70874.10861.50863.10863.10-0.47%724,832
Jul 22, 2025876.00879.80864.20867.20867.20-0.51%650,289
Jul 21, 2025870.95881.00862.10871.65871.650.26%833,172
Jul 18, 2025876.90882.95867.00869.35869.35-0.46%1,444,579
Jul 17, 2025879.95884.00872.00873.35873.35-0.37%614,709
Jul 16, 2025880.50886.85875.05876.60876.60-0.36%593,638
Jul 15, 2025881.00887.80873.30879.75879.75-0.09%767,520
Jul 14, 2025876.80886.55867.30880.50880.500.74%857,740
Jul 11, 2025894.00895.55869.10874.05874.05-1.91%989,521
Jul 10, 2025893.90907.70887.00891.05891.050.10%1,367,248
Jul 9, 2025886.70904.50885.55890.15890.151.01%3,094,384
Jul 8, 2025886.00892.50876.00881.25881.25-0.24%2,733,928
Jul 7, 2025876.00887.55871.05883.35883.350.70%3,740,997
Jul 4, 2025875.80884.00867.15877.20877.200.22%4,081,958
Jul 3, 2025878.85882.15867.55875.25875.25-0.40%3,905,266
Jul 2, 2025876.00888.85869.40878.80878.800.73%2,946,152
Jul 1, 2025884.00892.30871.00872.40872.40-1.06%1,874,380
Jun 30, 2025886.00887.45874.70881.75881.75-0.22%1,673,237
Jun 27, 2025865.00900.85863.00883.70883.702.19%3,118,143
Jun 26, 2025854.25866.50851.00864.75864.751.71%2,717,151
Jun 25, 2025856.35863.70847.05850.20850.20-0.19%2,316,935
Jun 24, 2025852.00866.60848.00851.85851.851.75%1,922,183
Jun 23, 2025817.95842.55817.80837.20837.201.10%1,079,104
Jun 20, 2025826.00840.90823.35828.10828.100.55%6,345,674
Jun 19, 2025845.00849.05818.00823.60823.60-2.70%1,666,745
Jun 18, 2025848.95858.55834.60846.45846.45-0.28%1,943,400
Jun 17, 2025866.00867.35846.05848.85848.85-1.95%1,247,192
Jun 16, 2025861.00871.00849.45865.70865.700.55%2,424,281
Jun 13, 2025860.00871.75851.70861.00861.00-1.82%4,262,332
Jun 12, 2025908.40909.95868.05876.95876.95-3.05%3,852,260
Jun 11, 2025919.85924.35895.00904.50904.50-1.20%5,473,555
Jun 10, 2025907.15921.00896.45915.50915.501.56%8,134,942
Jun 9, 2025888.50908.40876.00901.40901.401.96%6,802,393
Jun 6, 2025875.65892.50872.45884.10884.101.36%6,679,702
Jun 5, 2025869.95883.00864.05872.20872.200.72%5,723,306
Jun 4, 2025860.50873.50851.55866.00866.001.10%5,947,467
Jun 3, 2025876.55877.75854.00856.55856.55-2.09%5,811,649
Jun 2, 2025874.80888.20872.05874.85874.850.88%1,911,879
May 30, 2025881.05889.45862.00867.20867.20-1.56%1,258,500
May 29, 2025877.70898.20869.40880.95880.951.38%2,045,238
May 28, 2025881.80890.85865.75869.00869.00-1.15%990,253
May 27, 2025880.00890.40874.25879.15879.150.05%1,772,369
May 26, 2025877.95891.00875.90878.70878.700.25%966,027