Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,349.50
-15.50 (-1.14%)
Oct 30, 2026, 3:28 PM IST
Adani Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,360.00 | 1,361.90 | 1,333.80 | 1,349.50 | 1,349.50 | -1.14% | 858,456 |
| Oct 29, 2026 | 1,289.60 | 1,365.00 | 1,286.20 | 1,365.00 | 1,365.00 | 5.49% | 1,750,696 |
| Oct 28, 2026 | 1,305.00 | 1,306.40 | 1,278.10 | 1,294.00 | 1,294.00 | -1.34% | 1,221,761 |
| Oct 27, 2026 | 1,264.30 | 1,311.60 | 1,260.60 | 1,311.60 | 1,311.60 | 4.26% | 1,686,736 |
| Oct 26, 2026 | 1,221.00 | 1,260.80 | 1,207.50 | 1,258.00 | 1,258.00 | 3.11% | 1,301,983 |
| Oct 23, 2026 | 1,295.40 | 1,302.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.82% | 3,068,614 |
| Oct 22, 2026 | 1,323.90 | 1,336.80 | 1,287.00 | 1,295.40 | 1,295.40 | -2.16% | 2,330,309 |
| Oct 21, 2026 | 1,370.20 | 1,380.00 | 1,324.00 | 1,324.00 | 1,324.00 | -3.00% | 1,289,010 |
| Oct 19, 2026 | 1,368.00 | 1,387.80 | 1,364.00 | 1,364.90 | 1,364.90 | -0.07% | 1,303,809 |
| Oct 16, 2026 | 1,363.80 | 1,383.30 | 1,354.00 | 1,365.90 | 1,365.90 | 0.86% | 1,538,205 |
| Oct 15, 2026 | 1,359.90 | 1,381.90 | 1,338.70 | 1,354.20 | 1,354.20 | -0.72% | 1,756,003 |
| Oct 14, 2026 | 1,298.00 | 1,364.00 | 1,284.40 | 1,364.00 | 1,364.00 | 5.17% | 3,891,434 |
| Oct 13, 2026 | 1,280.00 | 1,299.00 | 1,261.90 | 1,296.90 | 1,296.90 | 1.32% | 644,988 |
| Oct 12, 2026 | 1,274.90 | 1,292.00 | 1,264.80 | 1,280.00 | 1,280.00 | 1.43% | 789,685 |
| Oct 9, 2026 | 1,264.90 | 1,285.20 | 1,256.10 | 1,262.00 | 1,262.00 | 0.84% | 993,699 |
| Oct 8, 2026 | 1,328.90 | 1,328.90 | 1,241.20 | 1,251.50 | 1,251.50 | -5.10% | 2,431,825 |
| Oct 7, 2026 | 1,349.90 | 1,370.50 | 1,305.10 | 1,318.80 | 1,318.80 | -2.32% | 1,468,657 |
| Oct 6, 2026 | 1,354.00 | 1,369.10 | 1,340.80 | 1,350.10 | 1,350.10 | -0.24% | 1,566,344 |
| Oct 5, 2026 | 1,336.10 | 1,377.80 | 1,336.10 | 1,353.40 | 1,353.40 | 2.04% | 2,095,376 |
| Oct 1, 2026 | 1,318.10 | 1,389.60 | 1,309.10 | 1,326.40 | 1,326.40 | 0.90% | 7,267,118 |
| Sep 30, 2026 | 1,319.00 | 1,340.80 | 1,308.90 | 1,314.60 | 1,314.60 | 0.67% | 1,154,073 |
| Sep 29, 2026 | 1,287.80 | 1,328.00 | 1,275.20 | 1,305.80 | 1,305.80 | 1.39% | 2,592,098 |
| Sep 28, 2026 | 1,338.00 | 1,338.00 | 1,283.00 | 1,287.90 | 1,287.90 | -3.78% | 1,230,234 |
| Sep 25, 2026 | 1,341.40 | 1,344.00 | 1,315.00 | 1,338.50 | 1,338.50 | -0.15% | 1,534,753 |
| Sep 24, 2026 | 1,367.00 | 1,371.40 | 1,335.10 | 1,340.50 | 1,340.50 | -2.86% | 1,837,547 |
| Sep 23, 2026 | 1,386.00 | 1,389.90 | 1,372.60 | 1,380.00 | 1,380.00 | -0.12% | 933,961 |
| Sep 22, 2026 | 1,399.00 | 1,411.90 | 1,375.90 | 1,381.70 | 1,381.70 | -1.14% | 1,791,593 |
| Sep 21, 2026 | 1,421.10 | 1,432.40 | 1,397.60 | 1,397.60 | 1,397.60 | -2.68% | 1,943,661 |
| Sep 18, 2026 | 1,380.90 | 1,436.50 | 1,380.90 | 1,436.10 | 1,436.10 | 3.55% | 2,145,921 |
| Sep 17, 2026 | 1,346.00 | 1,386.80 | 1,336.50 | 1,386.80 | 1,386.80 | 2.79% | 1,185,354 |
| Sep 16, 2026 | 1,347.60 | 1,371.30 | 1,341.60 | 1,349.20 | 1,349.20 | 0.13% | 946,914 |
| Sep 15, 2026 | 1,377.60 | 1,379.80 | 1,337.00 | 1,347.50 | 1,347.50 | -1.86% | 822,951 |
| Sep 11, 2026 | 1,375.00 | 1,382.00 | 1,364.20 | 1,373.00 | 1,373.00 | -1.36% | 1,154,404 |
| Sep 10, 2026 | 1,439.40 | 1,439.40 | 1,382.10 | 1,391.90 | 1,391.90 | -2.21% | 1,412,618 |
| Sep 9, 2026 | 1,406.00 | 1,446.00 | 1,396.50 | 1,423.30 | 1,423.30 | 1.11% | 1,914,487 |
| Sep 8, 2026 | 1,390.40 | 1,412.00 | 1,370.00 | 1,407.70 | 1,407.70 | 1.24% | 1,308,434 |
| Sep 7, 2026 | 1,412.70 | 1,418.50 | 1,387.80 | 1,390.40 | 1,390.40 | -1.36% | 1,342,576 |
| Sep 4, 2026 | 1,385.60 | 1,412.70 | 1,376.70 | 1,409.60 | 1,409.60 | 1.72% | 1,386,991 |
| Sep 3, 2026 | 1,398.00 | 1,412.80 | 1,378.00 | 1,385.70 | 1,385.70 | -0.78% | 1,939,729 |
| Sep 2, 2026 | 1,374.60 | 1,401.00 | 1,348.00 | 1,396.60 | 1,396.60 | 1.06% | 4,214,587 |
| Sep 1, 2026 | 1,435.00 | 1,444.40 | 1,373.30 | 1,382.00 | 1,382.00 | -2.50% | 8,161,918 |
| Aug 31, 2026 | 1,589.00 | 1,592.90 | 1,417.40 | 1,417.40 | 1,417.40 | -10.37% | 35,589,890 |
| Aug 28, 2026 | 1,610.00 | 1,611.90 | 1,566.90 | 1,581.40 | 1,581.40 | -2.20% | 1,647,674 |
| Aug 27, 2026 | 1,590.00 | 1,617.70 | 1,581.90 | 1,617.00 | 1,617.00 | 2.96% | 4,514,708 |
| Aug 26, 2026 | 1,617.00 | 1,637.00 | 1,570.50 | 1,570.50 | 1,570.50 | -1.51% | 3,719,296 |
| Aug 25, 2026 | 1,554.90 | 1,594.50 | 1,532.00 | 1,594.50 | 1,594.50 | 2.53% | 2,043,772 |
| Aug 24, 2026 | 1,543.90 | 1,562.00 | 1,527.00 | 1,555.10 | 1,555.10 | 0.86% | 1,718,421 |
| Aug 21, 2026 | 1,556.90 | 1,559.50 | 1,527.30 | 1,541.90 | 1,541.90 | -0.43% | 2,335,751 |
| Aug 20, 2026 | 1,550.00 | 1,561.00 | 1,538.60 | 1,548.50 | 1,548.50 | 0.51% | 2,182,920 |
| Aug 19, 2026 | 1,604.80 | 1,604.80 | 1,536.50 | 1,540.70 | 1,540.70 | -3.89% | 3,477,602 |