Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 944.25
-8.15 (-0.86%)
Oct 24, 2025, 3:29 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 956.00 | 956.00 | 937.55 | 944.25 | 944.25 | -0.86% | 1,131,225 |
| Oct 23, 2025 | 938.00 | 956.00 | 934.85 | 952.40 | 952.40 | 1.70% | 2,360,876 |
| Oct 21, 2025 | 944.95 | 945.00 | 930.30 | 936.45 | 936.45 | -0.06% | 149,680 |
| Oct 20, 2025 | 929.75 | 940.00 | 927.00 | 937.05 | 937.05 | 0.79% | 660,904 |
| Oct 17, 2025 | 940.05 | 950.00 | 926.10 | 929.70 | 929.70 | -1.93% | 5,349,446 |
| Oct 16, 2025 | 947.45 | 959.00 | 945.00 | 947.95 | 947.95 | 0.40% | 1,243,734 |
| Oct 15, 2025 | 930.75 | 949.00 | 920.50 | 944.20 | 944.20 | 1.12% | 1,555,720 |
| Oct 14, 2025 | 937.65 | 942.00 | 919.30 | 933.75 | 933.75 | -0.42% | 1,252,636 |
| Oct 13, 2025 | 925.85 | 942.80 | 920.85 | 937.65 | 937.65 | 1.27% | 1,291,551 |
| Oct 10, 2025 | 931.85 | 932.95 | 915.00 | 925.85 | 925.85 | -0.65% | 974,648 |
| Oct 9, 2025 | 918.00 | 938.80 | 913.70 | 931.95 | 931.95 | 1.96% | 2,119,876 |
| Oct 8, 2025 | 923.45 | 926.90 | 908.15 | 914.00 | 914.00 | -0.54% | 662,810 |
| Oct 7, 2025 | 927.00 | 945.05 | 917.00 | 919.00 | 919.00 | -0.83% | 1,341,521 |
| Oct 6, 2025 | 918.00 | 928.70 | 913.20 | 926.65 | 926.65 | 1.12% | 1,046,097 |
| Oct 3, 2025 | 898.50 | 920.00 | 892.30 | 916.35 | 916.35 | 2.23% | 1,376,240 |
| Oct 1, 2025 | 876.40 | 900.00 | 870.10 | 896.35 | 896.35 | 2.76% | 1,049,954 |
| Sep 30, 2025 | 872.95 | 876.50 | 860.40 | 872.25 | 872.25 | 0.06% | 795,185 |
| Sep 29, 2025 | 880.05 | 887.30 | 869.50 | 871.75 | 871.75 | -0.85% | 1,053,287 |
| Sep 26, 2025 | 898.00 | 899.65 | 875.00 | 879.20 | 879.20 | -1.68% | 1,824,641 |
| 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 |