Skip to main content
logo
Adani Energy Solutions Limited (NSE:ADANIENSOL)
India flag India · Delayed Price · Currency is INR
1,730.00
+7.40 (0.43%)
Jul 20, 2026, 3:29 PM IST

Adani Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261,725.001,739.401,704.501,729.501,729.500.40%1,234,783
Jul 17, 20261,700.001,757.701,690.501,722.601,722.601.96%2,898,703
Jul 16, 20261,689.101,744.001,685.601,689.501,689.500.69%2,839,672
Jul 15, 20261,700.001,704.301,666.401,678.001,678.00-0.73%1,169,341
Jul 14, 20261,644.101,713.901,636.601,690.301,690.302.78%2,237,295
Jul 13, 20261,651.001,667.201,634.001,644.601,644.60-0.57%1,062,110
Jul 10, 20261,635.001,683.801,621.201,654.001,654.002.19%1,603,768
Jul 9, 20261,660.501,685.001,610.101,618.501,618.50-2.23%2,379,388
Jul 8, 20261,639.701,712.001,632.501,655.501,655.500.27%4,413,139
Jul 7, 20261,637.701,663.901,616.001,651.001,651.001.74%4,092,032
Jul 6, 20261,580.001,650.701,571.001,622.801,622.803.44%4,892,061
Jul 3, 20261,562.001,579.001,514.001,568.801,568.800.76%2,845,542
Jul 2, 20261,524.901,570.301,495.901,556.901,556.902.33%2,583,245
Jul 1, 20261,491.401,536.701,470.001,521.401,521.402.01%2,095,932
Jun 30, 20261,494.001,499.201,471.001,491.401,491.400.34%2,175,583
Jun 29, 20261,505.001,505.001,465.001,486.401,486.40-1.42%7,707,203
Jun 25, 20261,509.001,531.001,500.501,507.801,507.800.80%1,235,265
Jun 24, 20261,499.001,522.501,482.401,495.901,495.900.15%1,290,346
Jun 23, 20261,547.201,551.001,480.001,493.701,493.70-2.97%1,788,461
Jun 22, 20261,515.001,544.401,496.101,539.401,539.402.12%1,683,730
Jun 19, 20261,530.001,540.001,496.901,507.401,507.40-1.04%2,482,204
Jun 18, 20261,493.001,540.001,483.501,523.301,523.302.17%1,942,444
Jun 17, 20261,494.701,496.301,470.001,491.001,491.00-0.01%1,270,712
Jun 16, 20261,498.001,519.001,475.501,491.101,491.10-0.05%1,686,111
Jun 15, 20261,506.901,534.801,486.101,491.901,491.900.15%1,914,035
Jun 12, 20261,499.001,509.001,477.001,489.601,489.601.56%1,607,528
Jun 11, 20261,532.901,541.501,460.801,466.701,466.70-4.49%2,013,886
Jun 10, 20261,580.001,580.701,521.401,535.601,535.60-2.76%2,286,852
Jun 9, 20261,597.401,599.001,558.001,579.201,579.200.56%3,013,275
Jun 8, 20261,558.901,614.801,535.101,570.401,570.40-0.54%6,296,050
Jun 5, 20261,528.401,591.401,527.001,579.001,579.003.88%5,528,998
Jun 4, 20261,492.001,526.801,482.901,520.001,520.001.80%2,706,265
Jun 3, 20261,531.501,532.001,445.001,493.101,493.10-2.45%4,433,558
Jun 2, 20261,494.201,536.801,475.501,530.601,530.602.28%2,826,067
Jun 1, 20261,521.801,524.001,486.501,496.501,496.50-1.11%2,692,605
May 29, 20261,557.101,578.501,504.001,513.301,513.30-1.74%3,353,166
May 27, 20261,485.001,558.801,475.101,540.101,540.105.25%7,841,736
May 26, 20261,405.001,489.001,397.601,463.301,463.304.20%6,172,118
May 25, 20261,381.201,412.001,357.601,404.301,404.302.66%3,046,325
May 22, 20261,365.001,391.801,363.101,367.901,367.901.91%3,344,194
May 21, 20261,356.001,395.001,332.101,342.201,342.20-0.29%3,223,315
May 20, 20261,319.001,359.801,307.501,346.101,346.101.25%2,786,130
May 19, 20261,345.001,361.101,311.301,329.501,329.500.09%3,103,779
May 18, 20261,295.001,334.501,248.201,328.301,328.301.89%4,008,711
May 15, 20261,365.001,365.001,276.301,303.601,303.60-1.18%4,283,369
May 14, 20261,329.901,342.001,295.001,319.101,319.100.07%3,931,057
May 13, 20261,257.801,334.801,236.601,318.201,318.202.64%4,691,091
May 12, 20261,340.401,364.801,258.301,284.301,284.30-4.19%4,849,640
May 11, 20261,350.801,357.801,298.501,340.401,340.40-0.98%4,535,753
May 8, 20261,390.001,397.001,346.001,353.601,353.60-2.42%3,113,343