Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,581.40
-35.60 (-2.20%)
Aug 28, 2026, 3:15 PM IST
Adani Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,660.50 | 1,685.00 | 1,610.10 | 1,618.50 | 1,618.50 | -2.23% | 2,379,388 |
| Jul 8, 2026 | 1,639.70 | 1,712.00 | 1,632.50 | 1,655.50 | 1,655.50 | 0.27% | 4,413,139 |
| Jul 7, 2026 | 1,637.70 | 1,663.90 | 1,616.00 | 1,651.00 | 1,651.00 | 1.74% | 4,092,032 |
| Jul 6, 2026 | 1,580.00 | 1,650.70 | 1,571.00 | 1,622.80 | 1,622.80 | 3.44% | 4,892,061 |
| Jul 3, 2026 | 1,562.00 | 1,579.00 | 1,514.00 | 1,568.80 | 1,568.80 | 0.76% | 2,845,542 |
| Jul 2, 2026 | 1,524.90 | 1,570.30 | 1,495.90 | 1,556.90 | 1,556.90 | 2.33% | 2,583,245 |
| Jul 1, 2026 | 1,491.40 | 1,536.70 | 1,470.00 | 1,521.40 | 1,521.40 | 2.01% | 2,095,932 |
| Jun 30, 2026 | 1,494.00 | 1,499.20 | 1,471.00 | 1,491.40 | 1,491.40 | 0.34% | 2,175,583 |
| Jun 29, 2026 | 1,505.00 | 1,505.00 | 1,465.00 | 1,486.40 | 1,486.40 | -1.42% | 7,707,203 |
| Jun 25, 2026 | 1,509.00 | 1,531.00 | 1,500.50 | 1,507.80 | 1,507.80 | 0.80% | 1,235,265 |
| Jun 24, 2026 | 1,499.00 | 1,522.50 | 1,482.40 | 1,495.90 | 1,495.90 | 0.15% | 1,290,346 |
| Jun 23, 2026 | 1,547.20 | 1,551.00 | 1,480.00 | 1,493.70 | 1,493.70 | -2.97% | 1,788,461 |
| Jun 22, 2026 | 1,515.00 | 1,544.40 | 1,496.10 | 1,539.40 | 1,539.40 | 2.12% | 1,683,730 |
| Jun 19, 2026 | 1,530.00 | 1,540.00 | 1,496.90 | 1,507.40 | 1,507.40 | -1.04% | 2,482,204 |