Adani Energy Solutions Limited (NSE:ADANIENSOL)
India
· Delayed Price · Currency is INR 1,418.15
-17.30 (-1.21%)
Apr 29, 2026, 3:29 PM IST
Adani Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,439.00 | 1,461.95 | 1,417.05 | 1,425.60 | - | -0.69% | 1,685,207 |
| Apr 28, 2026 | 1,439.90 | 1,463.65 | 1,413.15 | 1,435.45 | 1,435.45 | -0.02% | 3,082,735 |
| Apr 27, 2026 | 1,425.00 | 1,453.20 | 1,388.30 | 1,435.80 | 1,435.80 | 1.69% | 5,533,751 |
| Apr 24, 2026 | 1,359.95 | 1,425.00 | 1,282.40 | 1,411.95 | 1,411.95 | 3.72% | 7,928,505 |
| Apr 23, 2026 | 1,365.00 | 1,389.45 | 1,338.65 | 1,361.25 | 1,361.25 | -0.50% | 4,049,540 |
| Apr 22, 2026 | 1,269.50 | 1,383.40 | 1,265.30 | 1,368.10 | 1,368.10 | 8.12% | 6,551,573 |
| Apr 21, 2026 | 1,268.35 | 1,273.10 | 1,243.55 | 1,265.30 | 1,265.30 | 0.47% | 1,655,410 |
| Apr 20, 2026 | 1,253.10 | 1,291.50 | 1,246.35 | 1,259.40 | 1,259.40 | -0.03% | 2,335,390 |
| Apr 17, 2026 | 1,234.55 | 1,266.45 | 1,221.60 | 1,259.80 | 1,259.80 | 3.04% | 4,943,744 |
| Apr 16, 2026 | 1,182.15 | 1,229.50 | 1,172.15 | 1,222.60 | 1,222.60 | 4.39% | 3,144,521 |
| Apr 15, 2026 | 1,195.00 | 1,205.70 | 1,165.20 | 1,171.15 | 1,171.15 | -0.35% | 2,053,037 |
| Apr 13, 2026 | 1,120.00 | 1,187.25 | 1,114.20 | 1,175.30 | 1,175.30 | 1.50% | 4,050,611 |
| Apr 10, 2026 | 1,079.90 | 1,160.40 | 1,079.30 | 1,157.90 | 1,157.90 | 7.34% | 7,933,292 |
| Apr 9, 2026 | 1,073.20 | 1,085.00 | 1,052.80 | 1,078.75 | 1,078.75 | 0.51% | 2,130,340 |
| Apr 8, 2026 | 1,019.90 | 1,084.85 | 1,014.05 | 1,073.30 | 1,073.30 | 8.83% | 4,475,280 |
| Apr 7, 2026 | 988.10 | 999.50 | 975.00 | 986.25 | 986.25 | -0.51% | 1,498,986 |
| Apr 6, 2026 | 941.90 | 999.65 | 936.10 | 991.35 | 991.35 | 5.28% | 2,083,508 |
| Apr 2, 2026 | 940.00 | 946.55 | 903.15 | 941.60 | 941.60 | -1.57% | 1,748,061 |
| Apr 1, 2026 | 953.95 | 982.45 | 947.10 | 956.60 | 956.60 | 2.32% | 1,333,686 |
| Mar 30, 2026 | 950.20 | 957.60 | 930.30 | 934.90 | 934.90 | -2.21% | 1,714,851 |
| Mar 27, 2026 | 985.00 | 986.00 | 953.50 | 956.00 | 956.00 | -3.47% | 1,357,130 |
| Mar 25, 2026 | 971.90 | 999.00 | 970.30 | 990.40 | 990.40 | 2.39% | 1,256,696 |
| Mar 24, 2026 | 970.10 | 976.30 | 935.40 | 967.30 | 967.30 | 2.15% | 2,325,440 |
| Mar 23, 2026 | 1,000.00 | 1,000.90 | 935.70 | 946.90 | 946.90 | -6.24% | 8,950,325 |
| Mar 20, 2026 | 1,022.90 | 1,043.00 | 1,005.60 | 1,009.90 | 1,009.90 | 0.46% | 1,871,563 |
| Mar 19, 2026 | 1,014.50 | 1,025.90 | 999.10 | 1,005.30 | 1,005.30 | -3.03% | 719,181 |
| Mar 18, 2026 | 1,000.00 | 1,043.80 | 1,000.00 | 1,036.70 | 1,036.70 | 3.61% | 1,643,508 |
| Mar 17, 2026 | 1,008.60 | 1,008.60 | 972.00 | 1,000.60 | 1,000.60 | 0.41% | 1,607,115 |
| Mar 16, 2026 | 987.50 | 1,014.30 | 969.90 | 996.50 | 996.50 | 0.42% | 1,628,015 |
| Mar 13, 2026 | 1,008.10 | 1,027.30 | 980.00 | 992.30 | 992.30 | -1.20% | 2,240,508 |
| Mar 12, 2026 | 987.00 | 1,019.00 | 976.00 | 1,004.40 | 1,004.40 | 1.25% | 1,132,800 |
| Mar 11, 2026 | 1,010.00 | 1,031.60 | 987.40 | 992.00 | 992.00 | -2.13% | 858,594 |
| Mar 10, 2026 | 993.10 | 1,022.50 | 980.70 | 1,013.60 | 1,013.60 | 3.28% | 2,120,819 |
| Mar 9, 2026 | 970.50 | 986.90 | 958.10 | 981.40 | 981.40 | -1.12% | 1,176,014 |
| 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 |