Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,436.10
+49.30 (3.55%)
Sep 18, 2026, 3:15 PM IST
Adani Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,589.00 | 1,630.00 | 1,583.10 | 1,603.00 | 1,603.00 | 0.87% | 2,294,009 |
| Aug 17, 2026 | 1,621.00 | 1,627.90 | 1,585.40 | 1,589.10 | 1,589.10 | -1.66% | 2,016,844 |
| Aug 14, 2026 | 1,588.00 | 1,624.00 | 1,575.00 | 1,616.00 | 1,616.00 | 2.08% | 7,047,548 |
| Aug 13, 2026 | 1,607.00 | 1,638.30 | 1,570.40 | 1,583.00 | 1,583.00 | -1.00% | 3,318,810 |
| Aug 12, 2026 | 1,628.50 | 1,629.70 | 1,570.20 | 1,599.00 | 1,599.00 | -1.42% | 1,586,459 |
| Aug 11, 2026 | 1,660.00 | 1,672.00 | 1,616.10 | 1,622.00 | 1,622.00 | -0.61% | 2,222,288 |
| Aug 10, 2026 | 1,630.10 | 1,635.90 | 1,610.80 | 1,632.00 | 1,632.00 | 0.12% | 929,603 |
| Aug 7, 2026 | 1,620.00 | 1,647.00 | 1,606.00 | 1,630.10 | 1,630.10 | 0.62% | 1,391,604 |
| Aug 6, 2026 | 1,641.90 | 1,641.90 | 1,603.90 | 1,620.00 | 1,620.00 | -1.34% | 938,596 |
| Aug 5, 2026 | 1,663.80 | 1,663.80 | 1,630.50 | 1,642.00 | 1,642.00 | -0.24% | 886,130 |
| Aug 4, 2026 | 1,650.00 | 1,664.30 | 1,638.00 | 1,646.00 | 1,646.00 | -0.06% | 845,598 |
| Aug 3, 2026 | 1,654.30 | 1,676.00 | 1,635.80 | 1,647.00 | 1,647.00 | 0.10% | 1,135,101 |
| Jul 31, 2026 | 1,666.00 | 1,682.00 | 1,628.80 | 1,645.40 | 1,645.40 | -0.82% | 1,779,312 |
| Jul 30, 2026 | 1,667.80 | 1,674.70 | 1,633.00 | 1,659.00 | 1,659.00 | -0.53% | 1,361,733 |
| Jul 29, 2026 | 1,651.00 | 1,682.00 | 1,642.00 | 1,667.80 | 1,667.80 | 1.11% | 2,202,376 |
| Jul 28, 2026 | 1,701.00 | 1,701.00 | 1,625.00 | 1,649.50 | 1,649.50 | -3.16% | 2,898,705 |
| Jul 27, 2026 | 1,719.60 | 1,719.60 | 1,678.10 | 1,703.30 | 1,703.30 | 0.06% | 2,632,783 |
| Jul 24, 2026 | 1,676.00 | 1,713.90 | 1,668.80 | 1,702.20 | 1,702.20 | 1.09% | 2,585,952 |
| Jul 23, 2026 | 1,729.70 | 1,730.00 | 1,665.10 | 1,683.80 | 1,683.80 | -2.35% | 3,436,746 |
| Jul 22, 2026 | 1,750.30 | 1,758.00 | 1,712.40 | 1,724.40 | 1,724.40 | -0.99% | 2,410,451 |
| Jul 21, 2026 | 1,736.00 | 1,789.00 | 1,718.60 | 1,741.60 | 1,741.60 | 0.70% | 3,706,827 |
| Jul 20, 2026 | 1,725.00 | 1,739.40 | 1,704.50 | 1,729.50 | 1,729.50 | 0.40% | 1,234,783 |
| Jul 17, 2026 | 1,700.00 | 1,757.70 | 1,690.50 | 1,722.60 | 1,722.60 | 1.96% | 2,898,703 |
| Jul 16, 2026 | 1,689.10 | 1,744.00 | 1,685.60 | 1,689.50 | 1,689.50 | 0.69% | 2,839,672 |
| Jul 15, 2026 | 1,700.00 | 1,704.30 | 1,666.40 | 1,678.00 | 1,678.00 | -0.73% | 1,169,341 |
| Jul 14, 2026 | 1,644.10 | 1,713.90 | 1,636.60 | 1,690.30 | 1,690.30 | 2.78% | 2,237,295 |
| Jul 13, 2026 | 1,651.00 | 1,667.20 | 1,634.00 | 1,644.60 | 1,644.60 | -0.57% | 1,062,110 |
| Jul 10, 2026 | 1,635.00 | 1,683.80 | 1,621.20 | 1,654.00 | 1,654.00 | 2.19% | 1,603,768 |