Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,284.30
-56.10 (-4.19%)
May 12, 2026, 3:30 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,340.40 | 1,364.80 | 1,258.30 | 1,284.30 | 1,284.30 | -4.19% | 4,849,640 |
| May 11, 2026 | 1,350.80 | 1,357.80 | 1,298.50 | 1,340.40 | 1,340.40 | -0.98% | 4,535,753 |
| May 8, 2026 | 1,390.00 | 1,397.00 | 1,346.00 | 1,353.60 | 1,353.60 | -2.42% | 3,113,343 |
| May 7, 2026 | 1,406.70 | 1,410.70 | 1,370.00 | 1,387.10 | 1,387.10 | -1.44% | 2,818,342 |
| May 6, 2026 | 1,411.00 | 1,422.00 | 1,389.10 | 1,407.30 | 1,407.30 | -0.16% | 3,076,159 |
| May 5, 2026 | 1,394.60 | 1,438.00 | 1,377.00 | 1,409.60 | 1,409.60 | 0.80% | 5,440,472 |
| May 4, 2026 | 1,357.00 | 1,417.70 | 1,329.30 | 1,398.40 | 1,398.40 | 4.18% | 3,745,191 |
| Apr 30, 2026 | 1,336.00 | 1,377.10 | 1,308.00 | 1,342.25 | 1,342.25 | -5.35% | 6,547,437 |
| Apr 29, 2026 | 1,439.00 | 1,461.95 | 1,412.00 | 1,418.15 | 1,418.15 | -1.21% | 2,356,863 |
| Apr 28, 2026 | 1,439.90 | 1,463.65 | 1,413.15 | 1,435.45 | 1,435.45 | -0.02% | 3,082,735 |
| Apr 27, 2026 | 1,425.00 | 1,453.20 | 1,388.30 | 1,435.80 | 1,435.80 | 1.69% | 5,533,751 |
| Apr 24, 2026 | 1,359.95 | 1,425.00 | 1,282.40 | 1,411.95 | 1,411.95 | 3.72% | 7,928,505 |
| Apr 23, 2026 | 1,365.00 | 1,389.45 | 1,338.65 | 1,361.25 | 1,361.25 | -0.50% | 4,049,540 |
| Apr 22, 2026 | 1,269.50 | 1,383.40 | 1,265.30 | 1,368.10 | 1,368.10 | 8.12% | 6,551,573 |
| Apr 21, 2026 | 1,268.35 | 1,273.10 | 1,243.55 | 1,265.30 | 1,265.30 | 0.47% | 1,655,410 |
| Apr 20, 2026 | 1,253.10 | 1,291.50 | 1,246.35 | 1,259.40 | 1,259.40 | -0.03% | 2,335,390 |
| Apr 17, 2026 | 1,234.55 | 1,266.45 | 1,221.60 | 1,259.80 | 1,259.80 | 3.04% | 4,943,744 |
| Apr 16, 2026 | 1,182.15 | 1,229.50 | 1,172.15 | 1,222.60 | 1,222.60 | 4.39% | 3,144,521 |
| Apr 15, 2026 | 1,195.00 | 1,205.70 | 1,165.20 | 1,171.15 | 1,171.15 | -0.35% | 2,053,037 |
| Apr 13, 2026 | 1,120.00 | 1,187.25 | 1,114.20 | 1,175.30 | 1,175.30 | 1.50% | 4,050,611 |
| Apr 10, 2026 | 1,079.90 | 1,160.40 | 1,079.30 | 1,157.90 | 1,157.90 | 7.34% | 7,933,292 |
| Apr 9, 2026 | 1,073.20 | 1,085.00 | 1,052.80 | 1,078.75 | 1,078.75 | 0.51% | 2,130,340 |
| Apr 8, 2026 | 1,019.90 | 1,084.85 | 1,014.05 | 1,073.30 | 1,073.30 | 8.83% | 4,475,280 |
| Apr 7, 2026 | 988.10 | 999.50 | 975.00 | 986.25 | 986.25 | -0.51% | 1,498,986 |
| Apr 6, 2026 | 941.90 | 999.65 | 936.10 | 991.35 | 991.35 | 5.28% | 2,083,508 |
| Apr 2, 2026 | 940.00 | 946.55 | 903.15 | 941.60 | 941.60 | -1.57% | 1,748,061 |
| Apr 1, 2026 | 953.95 | 982.45 | 947.10 | 956.60 | 956.60 | 2.32% | 1,333,686 |
| Mar 30, 2026 | 950.20 | 957.60 | 930.30 | 934.90 | 934.90 | -2.21% | 1,714,851 |
| Mar 27, 2026 | 985.00 | 986.00 | 953.50 | 956.00 | 956.00 | -3.47% | 1,357,130 |
| Mar 25, 2026 | 971.90 | 999.00 | 970.30 | 990.40 | 990.40 | 2.39% | 1,256,696 |
| Mar 24, 2026 | 970.10 | 976.30 | 935.40 | 967.30 | 967.30 | 2.15% | 2,325,440 |
| Mar 23, 2026 | 1,000.00 | 1,000.90 | 935.70 | 946.90 | 946.90 | -6.24% | 8,950,325 |
| Mar 20, 2026 | 1,022.90 | 1,043.00 | 1,005.60 | 1,009.90 | 1,009.90 | 0.46% | 1,871,563 |
| Mar 19, 2026 | 1,014.50 | 1,025.90 | 999.10 | 1,005.30 | 1,005.30 | -3.03% | 719,181 |
| Mar 18, 2026 | 1,000.00 | 1,043.80 | 1,000.00 | 1,036.70 | 1,036.70 | 3.61% | 1,643,508 |
| Mar 17, 2026 | 1,008.60 | 1,008.60 | 972.00 | 1,000.60 | 1,000.60 | 0.41% | 1,607,115 |
| Mar 16, 2026 | 987.50 | 1,014.30 | 969.90 | 996.50 | 996.50 | 0.42% | 1,628,015 |
| Mar 13, 2026 | 1,008.10 | 1,027.30 | 980.00 | 992.30 | 992.30 | -1.20% | 2,240,508 |
| Mar 12, 2026 | 987.00 | 1,019.00 | 976.00 | 1,004.40 | 1,004.40 | 1.25% | 1,132,800 |
| Mar 11, 2026 | 1,010.00 | 1,031.60 | 987.40 | 992.00 | 992.00 | -2.13% | 858,594 |
| Mar 10, 2026 | 993.10 | 1,022.50 | 980.70 | 1,013.60 | 1,013.60 | 3.28% | 2,120,819 |
| Mar 9, 2026 | 970.50 | 986.90 | 958.10 | 981.40 | 981.40 | -1.12% | 1,176,014 |
| Mar 6, 2026 | 980.00 | 1,007.70 | 979.80 | 992.50 | 992.50 | 0.47% | 1,529,030 |
| Mar 5, 2026 | 965.40 | 994.00 | 965.40 | 987.90 | 987.90 | 2.85% | 1,006,629 |
| Mar 4, 2026 | 956.40 | 968.50 | 948.80 | 960.50 | 960.50 | -1.21% | 1,778,566 |
| Mar 2, 2026 | 961.00 | 988.00 | 951.00 | 972.30 | 972.30 | -3.88% | 1,362,542 |
| Feb 27, 2026 | 1,022.00 | 1,034.40 | 1,008.00 | 1,011.55 | 1,011.55 | -1.21% | 702,337 |
| Feb 26, 2026 | 1,023.20 | 1,036.20 | 1,009.00 | 1,023.95 | 1,023.95 | 1.08% | 1,114,743 |
| Feb 25, 2026 | 1,041.00 | 1,051.80 | 1,007.55 | 1,013.00 | 1,013.00 | -2.32% | 1,394,329 |
| Feb 24, 2026 | 999.75 | 1,045.00 | 993.70 | 1,037.10 | 1,037.10 | 3.32% | 1,356,273 |