Adani Energy Solutions Limited (NSE:ADANIENSOL)
India · Delayed Price · Currency is INR 1,493.10
-37.50 (-2.45%)
Jun 3, 2026, 3:30 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,531.50 | 1,532.00 | 1,445.00 | 1,493.10 | 1,493.10 | -2.45% | 4,433,558 |
| Jun 2, 2026 | 1,494.20 | 1,536.80 | 1,475.50 | 1,530.60 | 1,530.60 | 2.28% | 2,826,067 |
| Jun 1, 2026 | 1,521.80 | 1,524.00 | 1,486.50 | 1,496.50 | 1,496.50 | -1.11% | 2,692,605 |
| May 29, 2026 | 1,557.10 | 1,578.50 | 1,504.00 | 1,513.30 | 1,513.30 | -1.74% | 3,353,166 |
| May 27, 2026 | 1,485.00 | 1,558.80 | 1,475.10 | 1,540.10 | 1,540.10 | 5.25% | 7,841,736 |
| May 26, 2026 | 1,405.00 | 1,489.00 | 1,397.60 | 1,463.30 | 1,463.30 | 4.20% | 6,172,118 |
| May 25, 2026 | 1,381.20 | 1,412.00 | 1,357.60 | 1,404.30 | 1,404.30 | 2.66% | 3,046,325 |
| May 22, 2026 | 1,365.00 | 1,391.80 | 1,363.10 | 1,367.90 | 1,367.90 | 1.91% | 3,344,194 |
| May 21, 2026 | 1,356.00 | 1,395.00 | 1,332.10 | 1,342.20 | 1,342.20 | -0.29% | 3,223,315 |
| May 20, 2026 | 1,319.00 | 1,359.80 | 1,307.50 | 1,346.10 | 1,346.10 | 1.25% | 2,786,130 |
| May 19, 2026 | 1,345.00 | 1,361.10 | 1,311.30 | 1,329.50 | 1,329.50 | 0.09% | 3,103,779 |
| May 18, 2026 | 1,295.00 | 1,334.50 | 1,248.20 | 1,328.30 | 1,328.30 | 1.89% | 4,008,711 |
| May 15, 2026 | 1,365.00 | 1,365.00 | 1,276.30 | 1,303.60 | 1,303.60 | -1.18% | 4,283,369 |
| May 14, 2026 | 1,329.90 | 1,342.00 | 1,295.00 | 1,319.10 | 1,319.10 | 0.07% | 3,931,057 |
| May 13, 2026 | 1,257.80 | 1,334.80 | 1,236.60 | 1,318.20 | 1,318.20 | 2.64% | 4,691,091 |
| 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 |