Adani Energy Solutions Limited (NSE:ADANIENSOL)
India
· Delayed Price · Currency is INR 978.85
+7.15 (0.74%)
At close: Dec 5, 2025
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 931.85 | 932.95 | 915.00 | 925.85 | 925.85 | -0.65% | 974,648 |
| Oct 9, 2025 | 918.00 | 938.80 | 913.70 | 931.95 | 931.95 | 1.96% | 2,119,876 |
| Oct 8, 2025 | 923.45 | 926.90 | 908.15 | 914.00 | 914.00 | -0.54% | 662,712 |
| Oct 7, 2025 | 927.00 | 945.05 | 917.00 | 919.00 | 919.00 | -0.83% | 1,341,521 |
| Oct 6, 2025 | 918.00 | 928.70 | 913.20 | 926.65 | 926.65 | 1.12% | 1,046,097 |
| Oct 3, 2025 | 898.50 | 920.00 | 892.30 | 916.35 | 916.35 | 2.23% | 1,376,240 |
| Oct 1, 2025 | 876.40 | 900.00 | 870.10 | 896.35 | 896.35 | 2.76% | 1,049,954 |
| Sep 30, 2025 | 872.95 | 876.50 | 860.40 | 872.25 | 872.25 | 0.06% | 795,182 |
| Sep 29, 2025 | 880.05 | 887.30 | 869.50 | 871.75 | 871.75 | -0.85% | 1,053,287 |
| Sep 26, 2025 | 898.00 | 899.65 | 875.00 | 879.20 | 879.20 | -1.68% | 1,824,641 |
| Sep 25, 2025 | 889.00 | 907.00 | 881.10 | 894.20 | 894.20 | 0.58% | 2,438,224 |
| Sep 24, 2025 | 920.90 | 924.80 | 887.05 | 889.00 | 889.00 | -3.90% | 2,938,215 |
| Sep 23, 2025 | 941.50 | 949.20 | 915.05 | 925.10 | 925.10 | -1.31% | 4,308,383 |
| Sep 22, 2025 | 881.45 | 957.90 | 873.45 | 937.40 | 937.40 | 6.87% | 17,999,960 |
| Sep 19, 2025 | 865.00 | 899.00 | 855.20 | 877.15 | 877.15 | 4.72% | 8,119,554 |
| Sep 18, 2025 | 827.05 | 845.80 | 824.30 | 837.60 | 837.60 | 1.35% | 971,044 |
| Sep 17, 2025 | 840.00 | 840.05 | 825.25 | 826.45 | 826.45 | -1.21% | 489,102 |
| Sep 16, 2025 | 840.85 | 846.00 | 831.60 | 836.55 | 836.55 | -0.07% | 718,132 |
| Sep 15, 2025 | 834.00 | 843.40 | 830.05 | 837.15 | 837.15 | 0.87% | 1,406,308 |
| Sep 12, 2025 | 817.35 | 831.30 | 812.60 | 829.90 | 829.90 | 1.99% | 1,214,068 |
| Sep 11, 2025 | 814.00 | 838.50 | 811.60 | 813.70 | 813.70 | 0.24% | 1,366,037 |
| Sep 10, 2025 | 794.15 | 816.55 | 792.05 | 811.75 | 811.75 | 2.22% | 1,040,743 |
| Sep 9, 2025 | 780.10 | 795.80 | 773.55 | 794.15 | 794.15 | 2.31% | 1,363,001 |
| Sep 8, 2025 | 760.00 | 777.95 | 757.65 | 776.25 | 776.25 | 2.69% | 769,043 |
| Sep 5, 2025 | 759.00 | 761.45 | 744.90 | 755.95 | 755.95 | -0.32% | 880,798 |
| Sep 4, 2025 | 771.00 | 775.25 | 757.00 | 758.35 | 758.35 | -0.70% | 514,778 |
| Sep 3, 2025 | 768.90 | 768.90 | 760.10 | 763.70 | 763.70 | 0.09% | 565,805 |
| Sep 2, 2025 | 772.90 | 772.95 | 761.20 | 763.05 | 763.05 | -0.47% | 567,133 |
| Sep 1, 2025 | 770.15 | 777.60 | 763.30 | 766.65 | 766.65 | 0.33% | 891,853 |
| Aug 29, 2025 | 775.40 | 776.40 | 759.25 | 764.15 | 764.15 | -0.88% | 1,341,814 |
| Aug 28, 2025 | 786.00 | 793.00 | 767.30 | 770.95 | 770.95 | -2.24% | 891,046 |
| Aug 26, 2025 | 801.10 | 803.45 | 787.75 | 788.65 | 788.65 | -2.12% | 501,821 |
| Aug 25, 2025 | 805.00 | 807.85 | 795.05 | 805.75 | 805.75 | 0.70% | 718,727 |
| Aug 22, 2025 | 815.15 | 816.00 | 795.20 | 800.15 | 800.15 | -1.84% | 537,046 |
| Aug 21, 2025 | 825.00 | 829.20 | 812.00 | 815.15 | 815.15 | -1.10% | 558,969 |
| Aug 20, 2025 | 828.20 | 831.65 | 822.20 | 824.20 | 824.20 | -0.48% | 381,123 |
| Aug 19, 2025 | 818.75 | 831.90 | 813.05 | 828.20 | 828.20 | 1.15% | 967,227 |
| Aug 18, 2025 | 787.00 | 821.65 | 783.00 | 818.75 | 818.75 | 5.54% | 1,776,385 |
| Aug 14, 2025 | 788.15 | 791.90 | 774.45 | 775.80 | 775.80 | -1.34% | 6,581,262 |
| Aug 13, 2025 | 793.00 | 795.65 | 782.00 | 786.30 | 786.30 | -0.06% | 536,807 |
| Aug 12, 2025 | 793.00 | 801.15 | 784.30 | 786.75 | 786.75 | -0.66% | 658,384 |
| Aug 11, 2025 | 788.00 | 799.95 | 785.80 | 792.00 | 792.00 | 0.23% | 950,117 |
| Aug 8, 2025 | 794.65 | 806.35 | 786.40 | 790.15 | 790.15 | -0.56% | 7,822,530 |
| Aug 7, 2025 | 788.00 | 796.20 | 769.05 | 794.60 | 794.60 | 0.44% | 2,218,077 |
| Aug 6, 2025 | 802.10 | 802.15 | 779.05 | 791.10 | 791.10 | -1.37% | 15,323,600 |
| Aug 5, 2025 | 803.20 | 804.70 | 782.10 | 802.05 | 802.05 | 0.31% | 1,100,031 |
| Aug 4, 2025 | 796.95 | 803.20 | 793.05 | 799.55 | 799.55 | 0.82% | 909,667 |
| Aug 1, 2025 | 810.10 | 817.60 | 791.10 | 793.05 | 793.05 | -1.90% | 945,768 |
| Jul 31, 2025 | 812.05 | 821.45 | 806.55 | 808.40 | 808.40 | -1.88% | 1,026,102 |
| Jul 30, 2025 | 834.00 | 834.00 | 821.65 | 823.90 | 823.90 | -0.37% | 438,934 |
| Jul 29, 2025 | 819.00 | 830.55 | 800.35 | 826.95 | 826.95 | 1.35% | 1,171,033 |
| Jul 28, 2025 | 819.70 | 827.80 | 813.00 | 815.95 | 815.95 | -0.15% | 831,296 |
| Jul 25, 2025 | 853.35 | 856.70 | 812.15 | 817.15 | 817.15 | -3.76% | 1,813,942 |
| Jul 24, 2025 | 868.00 | 868.00 | 844.05 | 849.05 | 849.05 | -1.63% | 2,179,235 |
| Jul 23, 2025 | 871.70 | 874.10 | 861.50 | 863.10 | 863.10 | -0.47% | 724,832 |
| Jul 22, 2025 | 876.00 | 879.80 | 864.20 | 867.20 | 867.20 | -0.51% | 650,289 |
| Jul 21, 2025 | 870.95 | 881.00 | 862.10 | 871.65 | 871.65 | 0.26% | 833,172 |
| Jul 18, 2025 | 876.90 | 882.95 | 867.00 | 869.35 | 869.35 | -0.46% | 1,444,579 |
| Jul 17, 2025 | 879.95 | 884.00 | 872.00 | 873.35 | 873.35 | -0.37% | 614,709 |
| Jul 16, 2025 | 880.50 | 886.85 | 875.05 | 876.60 | 876.60 | -0.36% | 593,638 |
| Jul 15, 2025 | 881.00 | 887.80 | 873.30 | 879.75 | 879.75 | -0.09% | 767,520 |
| Jul 14, 2025 | 876.80 | 886.55 | 867.30 | 880.50 | 880.50 | 0.74% | 857,740 |