Skip to main content
Adani Energy Solutions Limited (BOM:539254)
India flag India · Delayed Price · Currency is INR
1,435.35
-1.35 (-0.09%)
At close: Apr 28, 2026

Adani Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,436.801,463.001,413.051,435.351,435.35-0.09%190,588
Apr 27, 20261,424.001,453.201,388.801,436.701,436.701.72%385,426
Apr 24, 20261,358.901,425.001,282.051,412.351,412.353.73%640,299
Apr 23, 20261,368.001,389.001,339.651,361.601,361.60-0.63%299,346
Apr 22, 20261,265.351,382.501,265.351,370.251,370.258.29%417,567
Apr 21, 20261,263.151,272.801,243.901,265.301,265.300.31%153,280
Apr 20, 20261,257.801,291.351,246.401,261.401,261.400.17%106,962
Apr 17, 20261,236.001,266.601,223.001,259.201,259.203.02%189,611
Apr 16, 20261,180.051,228.801,172.751,222.301,222.304.37%232,511
Apr 15, 20261,196.151,205.201,165.501,171.151,171.15-0.33%85,181
Apr 13, 20261,051.901,187.451,051.901,175.001,175.001.46%3,599,227
Apr 10, 20261,078.801,160.151,078.801,158.051,158.057.30%728,807
Apr 9, 20261,070.201,084.901,053.751,079.301,079.300.56%156,061
Apr 8, 20261,007.301,085.301,007.301,073.301,073.308.78%373,115
Apr 7, 2026990.90999.95975.40986.65986.65-0.47%64,133
Apr 6, 2026939.15999.40936.80991.30991.305.22%160,655
Apr 2, 2026938.30946.70903.25942.10942.10-1.52%91,079
Apr 1, 2026959.65981.65947.80956.65956.652.40%52,247
Mar 30, 2026949.00957.50931.20934.20934.20-2.32%140,957
Mar 27, 2026987.95987.95953.10956.40956.40-3.23%160,276
Mar 25, 2026969.25998.60969.25988.30988.302.11%87,598
Mar 24, 2026976.80976.80935.25967.90967.902.10%5,311,631
Mar 23, 20261,000.901,000.90936.80948.00948.00-6.13%6,169,754
Mar 20, 20261,030.151,043.051,006.501,009.901,009.900.48%57,598
Mar 19, 20261,010.201,025.00999.051,005.051,005.05-3.06%59,027
Mar 18, 20261,000.001,043.051,000.001,036.751,036.753.59%110,931
Mar 17, 20261,012.851,012.85972.001,000.801,000.800.41%54,816
Mar 16, 2026991.201,010.05970.65996.75996.750.55%22,404
Mar 13, 20261,022.101,026.00981.00991.25991.25-1.21%63,279
Mar 12, 2026988.001,015.25976.101,003.401,003.401.15%57,581
Mar 11, 20261,010.001,031.00987.15992.00992.00-2.15%36,072
Mar 10, 2026995.901,022.05981.001,013.751,013.753.34%36,318
Mar 9, 2026979.65987.05958.50980.95980.95-1.10%33,593
Mar 6, 2026987.751,007.00982.00991.85991.850.42%24,204
Mar 5, 2026961.15993.00961.15987.75987.752.97%19,108
Mar 4, 2026953.00968.70948.60959.25959.25-1.23%50,930
Mar 2, 2026925.40988.30925.40971.15971.15-3.95%76,722
Feb 27, 20261,015.051,033.951,008.001,011.051,011.05-1.28%41,382
Feb 26, 20261,024.951,036.051,009.101,024.201,024.201.19%41,376
Feb 25, 20261,037.801,051.201,006.601,012.201,012.20-2.44%100,409
Feb 24, 2026997.351,045.00995.001,037.501,037.503.34%91,463
Feb 23, 20261,006.001,009.35993.101,004.001,004.000.64%43,344
Feb 20, 20261,002.051,010.20984.00997.60997.60-0.97%99,222
Feb 19, 20261,033.351,038.001,003.301,007.401,007.40-2.72%29,378
Feb 18, 20261,035.101,039.001,018.551,035.551,035.550.54%26,277
Feb 17, 20261,003.351,034.20997.301,030.001,030.002.59%68,705
Feb 16, 2026965.151,007.35965.151,004.001,004.001.65%18,340
Feb 13, 20261,005.251,014.30978.55987.70987.70-3.50%61,732
Feb 12, 20261,030.951,037.601,019.751,023.551,023.55-0.98%30,447
Feb 11, 20261,015.551,036.501,010.051,033.651,033.651.78%27,591
Feb 10, 20261,033.501,035.001,003.501,015.551,015.55-1.64%36,204
Feb 9, 20261,024.951,039.951,023.301,032.451,032.451.50%37,517
Feb 6, 20261,011.001,026.001,001.501,017.151,017.150.54%126,078
Feb 5, 2026979.601,016.45979.551,011.651,011.652.40%58,193
Feb 4, 2026968.851,001.45956.65987.95987.951.37%114,004
Feb 3, 2026931.85983.05931.85974.60974.6010.23%210,593
Feb 2, 2026847.00887.00842.70884.15884.154.46%66,740
Feb 1, 2026889.90906.50842.15846.40846.40-5.47%78,691
Jan 30, 2026902.55916.00884.00895.35895.35-1.91%30,511
Jan 29, 2026884.40919.45866.30912.80912.803.57%50,949
Jan 28, 2026858.55885.20838.50881.35881.353.82%53,176
Jan 27, 2026830.00856.00811.85848.95848.954.26%223,363
Jan 23, 2026925.05925.10804.70814.25814.25-11.97%472,308
Jan 22, 2026900.45932.95900.45925.00925.002.93%33,532
Jan 21, 2026881.55907.80877.45898.65898.651.52%56,989
Jan 20, 2026909.75928.70881.90885.20885.20-2.47%68,647
Jan 19, 2026907.70920.00903.00907.60907.60-0.01%26,036
Jan 16, 2026917.45930.15904.35907.65907.65-1.68%82,670
Jan 14, 2026939.40939.40918.85923.15923.15-1.00%35,238
Jan 13, 2026963.05963.10921.80932.45932.45-2.09%91,132
Jan 12, 2026957.20960.35928.00952.40952.40-0.90%93,593
Jan 9, 2026994.30999.25952.85961.05961.05-3.31%39,851
Jan 8, 20261,033.201,033.20988.25993.90993.90-3.80%42,625
Jan 7, 20261,033.451,047.701,028.501,033.201,033.20-0.98%25,523
Jan 6, 20261,048.001,056.601,036.801,043.401,043.40-0.10%25,513
Jan 5, 20261,051.701,057.451,040.251,044.401,044.40-1.28%102,977
Jan 2, 20261,050.801,067.301,050.501,057.901,057.901.17%74,547
Jan 1, 20261,027.451,061.351,027.451,045.701,045.701.60%234,882
Dec 31, 20251,029.001,032.901,014.701,029.251,029.250.52%50,759
Dec 30, 2025999.351,027.95997.101,023.951,023.952.52%37,230
Dec 29, 20251,023.351,023.35996.15998.80998.80-1.63%55,050
Dec 26, 2025996.551,020.05991.601,015.301,015.301.92%63,086
Dec 24, 2025995.951,006.40990.00996.20996.200.13%31,944
Dec 23, 20251,008.601,014.25988.70994.95994.95-1.25%29,952
Dec 22, 2025982.501,010.00982.501,007.551,007.551.93%58,837
Dec 19, 2025976.15991.20972.30988.50988.501.27%24,970
Dec 18, 2025974.85988.60970.00976.15976.15-0.14%32,237
Dec 17, 2025993.55994.45975.00977.55977.55-1.64%16,083
Dec 16, 20251,010.501,012.75988.75993.80993.80-2.19%26,057
Dec 15, 20251,017.451,020.001,005.151,016.001,016.000.42%57,829
Dec 12, 20251,006.851,015.90998.701,011.751,011.751.23%41,292
Dec 11, 2025982.801,004.75980.00999.45999.451.77%31,784
Dec 10, 2025956.351,004.30956.35982.05982.050.86%74,569
Dec 9, 2025920.85976.60920.85973.70973.701.35%60,496
Dec 8, 2025979.00981.70949.95960.70960.70-1.90%57,831
Dec 5, 2025970.05981.35962.00979.30979.300.87%16,356
Dec 4, 2025969.60978.95965.40970.90970.900.13%28,996
Dec 3, 2025976.00981.30961.65969.60969.60-0.78%42,683
Dec 2, 20251,002.951,007.75974.45977.25977.25-2.16%22,562
Dec 1, 2025996.151,007.00992.00998.80998.800.43%63,195