Adani Energy Solutions Limited (NSE:ADANIENSOL)
India
· Delayed Price · Currency is INR 981.40
-11.10 (-1.12%)
Mar 9, 2026, 3:29 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 980.00 | 1,007.70 | 979.80 | 992.50 | 992.50 | 0.47% | 1,529,030 |
| Mar 5, 2026 | 965.40 | 994.00 | 965.40 | 987.90 | 987.90 | 2.85% | 1,006,629 |
| Mar 4, 2026 | 956.40 | 968.50 | 948.80 | 960.50 | 960.50 | -1.21% | 1,778,566 |
| Mar 2, 2026 | 961.00 | 988.00 | 951.00 | 972.30 | 972.30 | -3.88% | 1,362,542 |
| Feb 27, 2026 | 1,022.00 | 1,034.40 | 1,008.00 | 1,011.55 | 1,011.55 | -1.21% | 702,337 |
| Feb 26, 2026 | 1,023.20 | 1,036.20 | 1,009.00 | 1,023.95 | 1,023.95 | 1.08% | 1,114,743 |
| Feb 25, 2026 | 1,041.00 | 1,051.80 | 1,007.55 | 1,013.00 | 1,013.00 | -2.32% | 1,394,329 |
| Feb 24, 2026 | 999.75 | 1,045.00 | 993.70 | 1,037.10 | 1,037.10 | 3.32% | 1,356,273 |
| Feb 23, 2026 | 1,003.10 | 1,010.00 | 993.15 | 1,003.80 | 1,003.80 | 0.57% | 1,266,712 |
| Feb 20, 2026 | 995.05 | 1,010.30 | 984.35 | 998.10 | 998.10 | -0.90% | 2,534,563 |
| Feb 19, 2026 | 1,035.00 | 1,036.10 | 1,003.30 | 1,007.20 | 1,007.20 | -2.75% | 917,451 |
| Feb 18, 2026 | 1,033.55 | 1,038.80 | 1,018.30 | 1,035.70 | 1,035.70 | 0.53% | 565,965 |
| Feb 17, 2026 | 1,002.00 | 1,035.00 | 996.00 | 1,030.20 | 1,030.20 | 2.67% | 1,460,922 |
| Feb 16, 2026 | 977.00 | 1,007.50 | 972.30 | 1,003.45 | 1,003.45 | 1.56% | 976,113 |
| Feb 13, 2026 | 1,017.00 | 1,017.00 | 979.00 | 988.00 | 988.00 | -3.40% | 1,657,616 |
| Feb 12, 2026 | 1,030.00 | 1,037.00 | 1,020.00 | 1,022.80 | 1,022.80 | -1.06% | 772,484 |
| Feb 11, 2026 | 1,014.00 | 1,037.00 | 1,009.85 | 1,033.80 | 1,033.80 | 1.68% | 929,372 |
| Feb 10, 2026 | 1,033.90 | 1,033.90 | 1,002.50 | 1,016.75 | 1,016.75 | -1.53% | 1,014,007 |
| Feb 9, 2026 | 1,023.80 | 1,040.00 | 1,023.30 | 1,032.50 | 1,032.50 | 1.45% | 1,002,729 |
| Feb 6, 2026 | 1,010.40 | 1,025.95 | 1,001.50 | 1,017.70 | 1,017.70 | 0.62% | 1,811,726 |
| Feb 5, 2026 | 980.00 | 1,016.50 | 980.00 | 1,011.45 | 1,011.45 | 2.36% | 1,770,119 |
| Feb 4, 2026 | 961.55 | 1,002.15 | 957.70 | 988.15 | 988.15 | 1.41% | 1,645,647 |
| Feb 3, 2026 | 951.00 | 982.70 | 937.20 | 974.40 | 974.40 | 10.15% | 5,085,074 |
| Feb 2, 2026 | 849.90 | 890.00 | 842.80 | 884.60 | 884.60 | 4.59% | 1,530,800 |
| Feb 1, 2026 | 885.60 | 906.50 | 842.00 | 845.75 | 845.75 | -5.48% | 908,084 |
| Jan 30, 2026 | 900.00 | 916.00 | 883.20 | 894.80 | 894.80 | -2.11% | 1,140,000 |
| Jan 29, 2026 | 881.90 | 920.50 | 867.00 | 914.10 | 914.10 | 3.64% | 2,161,176 |
| Jan 28, 2026 | 857.00 | 886.00 | 838.00 | 882.00 | 882.00 | 3.87% | 1,896,173 |
| Jan 27, 2026 | 830.00 | 857.50 | 811.30 | 849.10 | 849.10 | 4.48% | 3,675,055 |
| Jan 23, 2026 | 925.00 | 925.00 | 803.10 | 812.70 | 812.70 | -12.12% | 7,623,697 |
| Jan 22, 2026 | 904.20 | 932.90 | 904.20 | 924.80 | 924.80 | 2.84% | 979,746 |
| Jan 21, 2026 | 885.00 | 907.90 | 876.30 | 899.30 | 899.30 | 1.56% | 1,645,912 |
| Jan 20, 2026 | 915.10 | 928.80 | 881.00 | 885.50 | 885.50 | -2.52% | 1,936,179 |
| Jan 19, 2026 | 908.70 | 921.00 | 902.30 | 908.40 | 908.40 | -0.03% | 923,693 |
| Jan 16, 2026 | 922.50 | 929.60 | 902.70 | 908.70 | 908.70 | -1.51% | 1,741,275 |
| Jan 14, 2026 | 937.00 | 937.00 | 918.60 | 922.60 | 922.60 | -1.06% | 1,589,464 |
| Jan 13, 2026 | 963.10 | 963.10 | 923.10 | 932.50 | 932.50 | -1.94% | 1,847,216 |
| Jan 12, 2026 | 960.60 | 960.60 | 928.00 | 950.90 | 950.90 | -1.01% | 1,341,852 |
| Jan 9, 2026 | 996.00 | 999.10 | 952.00 | 960.60 | 960.60 | -3.39% | 967,758 |
| Jan 8, 2026 | 1,032.00 | 1,032.00 | 988.00 | 994.30 | 994.30 | -3.79% | 1,182,605 |
| Jan 7, 2026 | 1,043.30 | 1,047.90 | 1,028.40 | 1,033.50 | 1,033.50 | -1.02% | 489,225 |
| Jan 6, 2026 | 1,048.90 | 1,057.00 | 1,036.40 | 1,044.10 | 1,044.10 | -0.08% | 957,872 |
| Jan 5, 2026 | 1,054.70 | 1,057.70 | 1,040.00 | 1,044.90 | 1,044.90 | -1.23% | 783,498 |
| Jan 2, 2026 | 1,056.90 | 1,067.70 | 1,050.20 | 1,057.90 | 1,057.90 | 1.10% | 1,370,725 |
| Jan 1, 2026 | 1,029.00 | 1,061.70 | 1,026.30 | 1,046.40 | 1,046.40 | 1.85% | 2,771,177 |
| Dec 31, 2025 | 1,024.15 | 1,033.00 | 1,014.60 | 1,027.35 | 1,027.35 | 0.31% | 663,080 |
| Dec 30, 2025 | 1,000.40 | 1,028.20 | 996.30 | 1,024.15 | 1,024.15 | 2.48% | 879,685 |
| Dec 29, 2025 | 1,020.30 | 1,023.05 | 996.10 | 999.35 | 999.35 | -1.57% | 453,491 |
| Dec 26, 2025 | 996.10 | 1,020.40 | 991.10 | 1,015.30 | 1,015.30 | 1.88% | 894,166 |
| Dec 24, 2025 | 996.25 | 1,007.00 | 990.10 | 996.55 | 996.55 | 0.20% | 317,485 |
| Dec 23, 2025 | 1,009.75 | 1,013.85 | 988.30 | 994.60 | 994.60 | -1.32% | 597,753 |
| Dec 22, 2025 | 988.25 | 1,010.00 | 984.80 | 1,007.90 | 1,007.90 | 1.99% | 487,354 |
| Dec 19, 2025 | 977.40 | 990.95 | 971.65 | 988.25 | 988.25 | 1.22% | 2,708,958 |
| Dec 18, 2025 | 977.50 | 988.85 | 969.00 | 976.30 | 976.30 | -0.13% | 753,721 |
| Dec 17, 2025 | 990.00 | 995.00 | 971.10 | 977.55 | 977.55 | -1.68% | 742,531 |
| Dec 16, 2025 | 1,009.65 | 1,014.70 | 988.20 | 994.30 | 994.30 | -2.18% | 742,084 |
| Dec 15, 2025 | 1,014.40 | 1,020.00 | 1,007.05 | 1,016.45 | 1,016.45 | 0.51% | 887,627 |
| Dec 12, 2025 | 1,000.05 | 1,016.35 | 998.80 | 1,011.30 | 1,011.30 | 1.17% | 2,110,784 |
| Dec 11, 2025 | 986.00 | 1,005.00 | 979.00 | 999.60 | 999.60 | 1.74% | 1,271,880 |
| Dec 10, 2025 | 979.40 | 1,004.00 | 975.60 | 982.55 | 982.55 | 0.82% | 1,831,768 |
| Dec 9, 2025 | 954.50 | 976.95 | 946.35 | 974.60 | 974.60 | 1.47% | 891,748 |
| Dec 8, 2025 | 978.85 | 982.00 | 949.30 | 960.50 | 960.50 | -1.87% | 1,414,070 |
| Dec 5, 2025 | 971.65 | 980.95 | 961.10 | 978.85 | 978.85 | 0.74% | 545,222 |
| Dec 4, 2025 | 970.00 | 979.25 | 965.60 | 971.70 | 971.70 | 0.23% | 612,340 |
| Dec 3, 2025 | 976.95 | 981.80 | 960.00 | 969.50 | 969.50 | -0.76% | 772,602 |
| Dec 2, 2025 | 1,002.90 | 1,007.90 | 974.05 | 976.95 | 976.95 | -2.22% | 1,497,092 |
| Dec 1, 2025 | 999.00 | 1,007.40 | 991.60 | 999.10 | 999.10 | 0.46% | 1,516,456 |
| Nov 28, 2025 | 988.70 | 1,001.00 | 977.90 | 994.55 | 994.55 | 1.04% | 827,939 |
| Nov 27, 2025 | 992.60 | 994.15 | 974.00 | 984.35 | 984.35 | -0.69% | 868,201 |
| Nov 26, 2025 | 975.95 | 998.00 | 974.70 | 991.20 | 991.20 | 2.03% | 646,270 |
| Nov 25, 2025 | 970.00 | 977.50 | 965.75 | 971.50 | 971.50 | 0.14% | 504,028 |
| Nov 24, 2025 | 979.00 | 983.90 | 967.60 | 970.15 | 970.15 | -0.48% | 774,740 |
| Nov 21, 2025 | 993.35 | 996.85 | 972.75 | 974.80 | 974.80 | -1.89% | 815,816 |
| Nov 20, 2025 | 1,014.00 | 1,014.00 | 989.00 | 993.60 | 993.60 | -1.26% | 852,319 |
| Nov 19, 2025 | 1,032.00 | 1,044.00 | 1,002.20 | 1,006.25 | 1,006.25 | -1.99% | 1,574,241 |
| Nov 18, 2025 | 1,023.80 | 1,036.00 | 1,017.75 | 1,026.65 | 1,026.65 | 0.50% | 1,175,321 |
| Nov 17, 2025 | 1,025.50 | 1,029.00 | 1,011.85 | 1,021.55 | 1,021.55 | -0.22% | 837,345 |
| Nov 14, 2025 | 1,027.00 | 1,050.00 | 1,017.00 | 1,023.85 | 1,023.85 | 0.24% | 2,190,871 |
| Nov 13, 2025 | 1,003.20 | 1,035.75 | 998.35 | 1,021.40 | 1,021.40 | 1.95% | 2,163,072 |
| Nov 12, 2025 | 989.35 | 1,021.60 | 986.00 | 1,001.90 | 1,001.90 | 1.27% | 1,704,880 |
| Nov 11, 2025 | 960.15 | 994.45 | 947.30 | 989.30 | 989.30 | 3.14% | 1,703,879 |
| Nov 10, 2025 | 965.55 | 972.50 | 955.10 | 959.15 | 959.15 | -0.15% | 674,839 |
| Nov 7, 2025 | 966.85 | 973.70 | 945.20 | 960.60 | 960.60 | -0.78% | 1,384,632 |
| Nov 6, 2025 | 985.90 | 994.60 | 962.80 | 968.15 | 968.15 | -1.80% | 1,064,046 |
| Nov 4, 2025 | 999.05 | 1,011.00 | 976.65 | 985.90 | 985.90 | -0.87% | 1,710,963 |
| Nov 3, 2025 | 987.00 | 1,005.90 | 975.50 | 994.55 | 994.55 | 0.85% | 1,679,026 |
| Oct 31, 2025 | 970.80 | 1,004.00 | 960.10 | 986.20 | 986.20 | 2.13% | 2,484,075 |
| Oct 30, 2025 | 971.90 | 972.60 | 950.10 | 965.65 | 965.65 | -0.20% | 970,141 |
| Oct 29, 2025 | 928.05 | 983.50 | 917.95 | 967.55 | 967.55 | 5.03% | 6,202,463 |
| Oct 28, 2025 | 941.00 | 943.60 | 918.30 | 921.20 | 921.20 | -2.66% | 1,635,066 |
| Oct 27, 2025 | 945.20 | 951.80 | 942.00 | 946.35 | 946.35 | 0.22% | 562,332 |
| Oct 24, 2025 | 956.00 | 956.00 | 937.55 | 944.25 | 944.25 | -0.86% | 1,131,330 |
| Oct 23, 2025 | 938.00 | 956.00 | 934.85 | 952.40 | 952.40 | 1.70% | 2,360,876 |
| Oct 21, 2025 | 944.95 | 945.00 | 930.30 | 936.45 | 936.45 | -0.06% | 149,680 |
| Oct 20, 2025 | 929.75 | 940.00 | 927.00 | 937.05 | 937.05 | 0.79% | 660,903 |
| Oct 17, 2025 | 940.05 | 950.00 | 926.10 | 929.70 | 929.70 | -1.93% | 5,349,446 |
| Oct 16, 2025 | 947.45 | 959.00 | 945.00 | 947.95 | 947.95 | 0.40% | 1,243,155 |
| Oct 15, 2025 | 930.75 | 949.00 | 920.50 | 944.20 | 944.20 | 1.12% | 1,555,720 |
| Oct 14, 2025 | 937.65 | 942.00 | 919.30 | 933.75 | 933.75 | -0.42% | 1,252,636 |
| Oct 13, 2025 | 925.85 | 942.80 | 920.85 | 937.65 | 937.65 | 1.27% | 1,291,551 |