Adani Energy Solutions Ltd ADANIENSOL
NSE · India · Utilities
INR 1,326.40+11.80 (+0.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,314.60 | +0.67% | INR 1,319.00 | INR 1,340.80 | INR 1,308.90 | 1.15M |
| 2026-09-29 | INR 1,305.80 | +1.39% | INR 1,287.80 | INR 1,328.00 | INR 1,275.20 | 2.59M |
| 2026-09-28 | INR 1,287.90 | -3.78% | INR 1,338.00 | INR 1,338.00 | INR 1,283.00 | 1.23M |
| 2026-09-25 | INR 1,338.50 | -0.15% | INR 1,341.40 | INR 1,344.00 | INR 1,315.00 | 1.53M |
| 2026-09-24 | INR 1,340.50 | -2.86% | INR 1,367.00 | INR 1,371.40 | INR 1,335.10 | 1.84M |
| 2026-09-23 | INR 1,380.00 | -0.12% | INR 1,386.00 | INR 1,389.90 | INR 1,372.60 | 933.96K |
| 2026-09-22 | INR 1,381.70 | -1.14% | INR 1,399.00 | INR 1,411.90 | INR 1,375.90 | 1.79M |
| 2026-09-21 | INR 1,397.60 | -2.68% | INR 1,421.10 | INR 1,432.40 | INR 1,397.60 | 1.94M |
| 2026-09-18 | INR 1,436.10 | +3.55% | INR 1,380.90 | INR 1,436.50 | INR 1,380.90 | 2.15M |
| 2026-09-17 | INR 1,386.80 | +2.79% | INR 1,346.00 | INR 1,386.80 | INR 1,336.50 | 1.19M |
| 2026-09-16 | INR 1,349.20 | +0.13% | INR 1,347.60 | INR 1,371.30 | INR 1,341.60 | 946.91K |
| 2026-09-15 | INR 1,347.50 | -1.86% | INR 1,377.60 | INR 1,379.80 | INR 1,337.00 | 822.95K |
| 2026-09-14 | INR 1,373.00 | 0.00% | INR 1,373.00 | INR 1,373.00 | INR 1,373.00 | 0 |
| 2026-09-11 | INR 1,373.00 | -1.36% | INR 1,375.00 | INR 1,382.00 | INR 1,364.20 | 1.15M |
| 2026-09-10 | INR 1,391.90 | -2.21% | INR 1,439.40 | INR 1,439.40 | INR 1,382.10 | 1.41M |
| 2026-09-09 | INR 1,423.30 | +1.11% | INR 1,406.00 | INR 1,446.00 | INR 1,396.50 | 1.91M |
| 2026-09-08 | INR 1,407.70 | +1.24% | INR 1,390.40 | INR 1,412.00 | INR 1,370.00 | 1.31M |
| 2026-09-07 | INR 1,390.40 | -1.36% | INR 1,412.70 | INR 1,418.50 | INR 1,387.80 | 1.34M |
| 2026-09-04 | INR 1,409.60 | +1.72% | INR 1,385.60 | INR 1,412.70 | INR 1,376.70 | 1.39M |
| 2026-09-03 | INR 1,385.70 | -0.78% | INR 1,398.00 | INR 1,412.80 | INR 1,378.00 | 1.94M |
| 2026-09-02 | INR 1,396.60 | +1.06% | INR 1,374.60 | INR 1,401.00 | INR 1,348.00 | 4.21M |
| 2026-09-01 | INR 1,382.00 | -2.50% | INR 1,435.00 | INR 1,444.40 | INR 1,373.30 | 8.16M |
| 2026-08-31 | INR 1,417.40 | -10.37% | INR 1,589.00 | INR 1,592.90 | INR 1,417.40 | 35.59M |
| 2026-08-28 | INR 1,581.40 | -2.20% | INR 1,610.00 | INR 1,611.90 | INR 1,566.90 | 1.65M |
| 2026-08-27 | INR 1,617.00 | +2.96% | INR 1,590.00 | INR 1,617.70 | INR 1,581.90 | 4.51M |
| 2026-08-26 | INR 1,570.50 | -1.51% | INR 1,617.00 | INR 1,637.00 | INR 1,570.50 | 3.72M |
| 2026-08-25 | INR 1,594.50 | +2.53% | INR 1,554.90 | INR 1,594.50 | INR 1,532.00 | 2.04M |
| 2026-08-24 | INR 1,555.10 | +0.86% | INR 1,543.90 | INR 1,562.00 | INR 1,527.00 | 1.72M |
| 2026-08-21 | INR 1,541.90 | -0.43% | INR 1,556.90 | INR 1,559.50 | INR 1,527.30 | 2.34M |
| 2026-08-20 | INR 1,548.50 | +0.51% | INR 1,550.00 | INR 1,561.00 | INR 1,538.60 | 2.18M |
| 2026-08-19 | INR 1,540.70 | -3.89% | INR 1,604.80 | INR 1,604.80 | INR 1,536.50 | 3.48M |
| 2026-08-18 | INR 1,603.00 | +0.87% | INR 1,589.00 | INR 1,630.00 | INR 1,583.10 | 2.29M |
| 2026-08-17 | INR 1,589.10 | -1.66% | INR 1,621.00 | INR 1,627.90 | INR 1,585.40 | 2.02M |
| 2026-08-14 | INR 1,616.00 | +2.08% | INR 1,588.00 | INR 1,624.00 | INR 1,575.00 | 7.05M |
| 2026-08-13 | INR 1,583.00 | -1.00% | INR 1,607.00 | INR 1,638.30 | INR 1,570.40 | 3.32M |
| 2026-08-12 | INR 1,599.00 | -1.42% | INR 1,628.50 | INR 1,629.70 | INR 1,570.20 | 1.59M |
| 2026-08-11 | INR 1,622.00 | -0.61% | INR 1,660.00 | INR 1,672.00 | INR 1,616.10 | 2.22M |
| 2026-08-10 | INR 1,632.00 | +0.12% | INR 1,630.10 | INR 1,635.90 | INR 1,610.80 | 929.60K |
| 2026-08-07 | INR 1,630.10 | +0.62% | INR 1,620.00 | INR 1,647.00 | INR 1,606.00 | 1.39M |
| 2026-08-06 | INR 1,620.00 | -1.34% | INR 1,641.90 | INR 1,641.90 | INR 1,603.90 | 938.60K |
| 2026-08-05 | INR 1,642.00 | -0.24% | INR 1,663.80 | INR 1,663.80 | INR 1,630.50 | 886.13K |
| 2026-08-04 | INR 1,646.00 | -0.06% | INR 1,650.00 | INR 1,664.30 | INR 1,638.00 | 845.60K |
| 2026-08-03 | INR 1,647.00 | +0.10% | INR 1,654.30 | INR 1,676.00 | INR 1,635.80 | 1.14M |
| 2026-07-31 | INR 1,645.40 | -0.82% | INR 1,666.00 | INR 1,682.00 | INR 1,628.80 | 1.78M |
| 2026-07-30 | INR 1,659.00 | -0.53% | INR 1,667.80 | INR 1,674.70 | INR 1,633.00 | 1.36M |
| 2026-07-29 | INR 1,667.80 | +1.11% | INR 1,651.00 | INR 1,682.00 | INR 1,642.00 | 2.20M |
| 2026-07-28 | INR 1,649.50 | -3.16% | INR 1,701.00 | INR 1,701.00 | INR 1,625.00 | 2.90M |
| 2026-07-27 | INR 1,703.30 | +0.06% | INR 1,719.60 | INR 1,719.60 | INR 1,678.10 | 2.63M |
| 2026-07-24 | INR 1,702.20 | +1.09% | INR 1,676.00 | INR 1,713.90 | INR 1,668.80 | 2.59M |
| 2026-07-23 | INR 1,683.80 | -2.35% | INR 1,729.70 | INR 1,730.00 | INR 1,665.10 | 3.44M |
| 2026-07-22 | INR 1,724.40 | -0.99% | INR 1,750.30 | INR 1,758.00 | INR 1,712.40 | 2.41M |
| 2026-07-21 | INR 1,741.60 | +0.70% | INR 1,736.00 | INR 1,789.00 | INR 1,718.60 | 3.71M |
| 2026-07-20 | INR 1,729.50 | +0.40% | INR 1,725.00 | INR 1,739.40 | INR 1,704.50 | 1.23M |
| 2026-07-17 | INR 1,722.60 | +1.96% | INR 1,700.00 | INR 1,757.70 | INR 1,690.50 | 2.90M |
| 2026-07-16 | INR 1,689.50 | +0.69% | INR 1,689.10 | INR 1,744.00 | INR 1,685.60 | 2.84M |
| 2026-07-15 | INR 1,678.00 | -0.73% | INR 1,700.00 | INR 1,704.30 | INR 1,666.40 | 1.17M |
| 2026-07-14 | INR 1,690.30 | +2.78% | INR 1,644.10 | INR 1,713.90 | INR 1,636.60 | 2.24M |
| 2026-07-13 | INR 1,644.60 | -0.57% | INR 1,651.00 | INR 1,667.20 | INR 1,634.00 | 1.06M |
| 2026-07-10 | INR 1,654.00 | +2.19% | INR 1,635.00 | INR 1,683.80 | INR 1,621.20 | 1.60M |
| 2026-07-09 | INR 1,618.50 | -2.23% | INR 1,660.50 | INR 1,685.00 | INR 1,610.10 | 2.38M |
| 2026-07-08 | INR 1,655.50 | +0.27% | INR 1,639.70 | INR 1,712.00 | INR 1,632.50 | 4.41M |
| 2026-07-07 | INR 1,651.00 | +1.74% | INR 1,637.70 | INR 1,663.90 | INR 1,616.00 | 4.09M |
| 2026-07-06 | INR 1,622.80 | +3.44% | INR 1,580.00 | INR 1,650.70 | INR 1,571.00 | 4.89M |
| 2026-07-03 | INR 1,568.80 | +0.76% | INR 1,562.00 | INR 1,579.00 | INR 1,514.00 | 2.85M |
| 2026-07-02 | INR 1,556.90 | +2.33% | INR 1,524.90 | INR 1,570.30 | INR 1,495.90 | 2.58M |
| 2026-07-01 | INR 1,521.40 | +2.01% | INR 1,491.40 | INR 1,536.70 | INR 1,470.00 | 2.10M |
| 2026-06-30 | INR 1,491.40 | +0.34% | INR 1,494.00 | INR 1,499.20 | INR 1,471.00 | 2.18M |
| 2026-06-29 | INR 1,486.40 | -1.42% | INR 1,505.00 | INR 1,505.00 | INR 1,465.00 | 7.71M |
| 2026-06-26 | INR 1,507.80 | 0.00% | INR 1,507.80 | INR 1,507.80 | INR 1,507.80 | 0 |
| 2026-06-25 | INR 1,507.80 | +0.80% | INR 1,509.00 | INR 1,531.00 | INR 1,500.50 | 1.24M |
| 2026-06-24 | INR 1,495.90 | +0.15% | INR 1,499.00 | INR 1,522.50 | INR 1,482.40 | 1.29M |
| 2026-06-23 | INR 1,493.70 | -2.97% | INR 1,547.20 | INR 1,551.00 | INR 1,480.00 | 1.79M |
| 2026-06-22 | INR 1,539.40 | +2.12% | INR 1,515.00 | INR 1,544.40 | INR 1,496.10 | 1.68M |
| 2026-06-19 | INR 1,507.40 | -1.04% | INR 1,530.00 | INR 1,540.00 | INR 1,496.90 | 2.48M |
| 2026-06-18 | INR 1,523.30 | +2.17% | INR 1,493.00 | INR 1,540.00 | INR 1,483.50 | 1.94M |
| 2026-06-17 | INR 1,491.00 | -0.01% | INR 1,494.70 | INR 1,496.30 | INR 1,470.00 | 1.27M |
| 2026-06-16 | INR 1,491.10 | -0.05% | INR 1,498.00 | INR 1,519.00 | INR 1,475.50 | 1.69M |
| 2026-06-15 | INR 1,491.90 | +0.15% | INR 1,506.90 | INR 1,534.80 | INR 1,486.10 | 1.91M |
| 2026-06-12 | INR 1,489.60 | +1.56% | INR 1,499.00 | INR 1,509.00 | INR 1,477.00 | 1.61M |
| 2026-06-11 | INR 1,466.70 | -4.49% | INR 1,532.90 | INR 1,541.50 | INR 1,460.80 | 2.01M |
| 2026-06-10 | INR 1,535.60 | -2.76% | INR 1,580.00 | INR 1,580.70 | INR 1,521.40 | 2.29M |
| 2026-06-09 | INR 1,579.20 | +0.56% | INR 1,597.40 | INR 1,599.00 | INR 1,558.00 | 3.01M |
| 2026-06-08 | INR 1,570.40 | -0.54% | INR 1,558.90 | INR 1,614.80 | INR 1,535.10 | 6.30M |
| 2026-06-05 | INR 1,579.00 | +3.88% | INR 1,528.40 | INR 1,591.40 | INR 1,527.00 | 5.53M |
| 2026-06-04 | INR 1,520.00 | +1.80% | INR 1,492.00 | INR 1,526.80 | INR 1,482.90 | 2.71M |
| 2026-06-03 | INR 1,493.10 | -2.45% | INR 1,531.50 | INR 1,532.00 | INR 1,445.00 | 4.43M |
| 2026-06-02 | INR 1,530.60 | +2.28% | INR 1,494.20 | INR 1,536.80 | INR 1,475.50 | 2.83M |
| 2026-06-01 | INR 1,496.50 | -1.11% | INR 1,521.80 | INR 1,524.00 | INR 1,486.50 | 2.69M |
| 2026-05-29 | INR 1,513.30 | -1.74% | INR 1,557.10 | INR 1,578.50 | INR 1,504.00 | 3.35M |
| 2026-05-28 | INR 1,540.10 | 0.00% | INR 1,540.10 | INR 1,540.10 | INR 1,540.10 | 0 |