Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 800.15
-15.00 (-1.84%)
Aug 22, 2025, 3:29 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 815.15 | 816.00 | 795.20 | 800.15 | 800.15 | -1.84% | 536,139 |
| 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 |
| Jul 16, 2025 | 880.50 | 886.85 | 875.05 | 876.60 | 876.60 | -0.36% | 593,638 |
| Jul 15, 2025 | 881.00 | 887.80 | 873.30 | 879.75 | 879.75 | -0.09% | 767,520 |
| Jul 14, 2025 | 876.80 | 886.55 | 867.30 | 880.50 | 880.50 | 0.74% | 857,740 |
| Jul 11, 2025 | 894.00 | 895.55 | 869.10 | 874.05 | 874.05 | -1.91% | 989,521 |
| Jul 10, 2025 | 893.90 | 907.70 | 887.00 | 891.05 | 891.05 | 0.10% | 1,367,248 |
| Jul 9, 2025 | 886.70 | 904.50 | 885.55 | 890.15 | 890.15 | 1.01% | 3,094,384 |
| Jul 8, 2025 | 886.00 | 892.50 | 876.00 | 881.25 | 881.25 | -0.24% | 2,733,928 |
| Jul 7, 2025 | 876.00 | 887.55 | 871.05 | 883.35 | 883.35 | 0.70% | 3,740,997 |
| Jul 4, 2025 | 875.80 | 884.00 | 867.15 | 877.20 | 877.20 | 0.22% | 4,081,958 |
| Jul 3, 2025 | 878.85 | 882.15 | 867.55 | 875.25 | 875.25 | -0.40% | 3,905,266 |
| Jul 2, 2025 | 876.00 | 888.85 | 869.40 | 878.80 | 878.80 | 0.73% | 2,946,152 |
| Jul 1, 2025 | 884.00 | 892.30 | 871.00 | 872.40 | 872.40 | -1.06% | 1,874,380 |
| Jun 30, 2025 | 886.00 | 887.45 | 874.70 | 881.75 | 881.75 | -0.22% | 1,673,237 |
| Jun 27, 2025 | 865.00 | 900.85 | 863.00 | 883.70 | 883.70 | 2.19% | 3,118,143 |
| Jun 26, 2025 | 854.25 | 866.50 | 851.00 | 864.75 | 864.75 | 1.71% | 2,717,151 |
| Jun 25, 2025 | 856.35 | 863.70 | 847.05 | 850.20 | 850.20 | -0.19% | 2,316,935 |
| Jun 24, 2025 | 852.00 | 866.60 | 848.00 | 851.85 | 851.85 | 1.75% | 1,922,183 |
| Jun 23, 2025 | 817.95 | 842.55 | 817.80 | 837.20 | 837.20 | 1.10% | 1,079,104 |
| Jun 20, 2025 | 826.00 | 840.90 | 823.35 | 828.10 | 828.10 | 0.55% | 6,345,674 |
| Jun 19, 2025 | 845.00 | 849.05 | 818.00 | 823.60 | 823.60 | -2.70% | 1,666,745 |
| Jun 18, 2025 | 848.95 | 858.55 | 834.60 | 846.45 | 846.45 | -0.28% | 1,943,400 |
| Jun 17, 2025 | 866.00 | 867.35 | 846.05 | 848.85 | 848.85 | -1.95% | 1,247,192 |
| Jun 16, 2025 | 861.00 | 871.00 | 849.45 | 865.70 | 865.70 | 0.55% | 2,424,281 |
| Jun 13, 2025 | 860.00 | 871.75 | 851.70 | 861.00 | 861.00 | -1.82% | 4,262,332 |