Adani Energy Solutions Ltd (IN:ADANIENSOL)
:ADANIENSOL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
1,078.80
1,160.15
1,078.80
1,158.05
1,158.05
+7.30%
728,807
2.87
Apr 09, 2026
1,070.20
1,084.90
1,053.75
1,079.30
1,079.30
+0.56%
156,061
0.62
Apr 08, 2026
1,007.30
1,085.30
1,007.30
1,073.30
1,073.30
+8.78%
373,115
1.50
Apr 07, 2026
990.90
999.95
975.40
986.65
986.65
-0.47%
64,133
0.26
Apr 06, 2026
939.15
999.40
936.80
991.30
991.30
+5.22%
160,655
0.65
Apr 03, 2026
942.10
946.70
903.25
942.10
942.10
0.00%
0
0.00
Apr 02, 2026
938.30
946.70
903.25
942.10
942.10
-1.52%
91,079
0.37
Apr 01, 2026
959.65
981.65
947.80
956.65
956.65
+2.40%
52,247
0.21
Mar 31, 2026
934.20
957.50
931.20
934.20
934.20
0.00%
0
0.00
Mar 30, 2026
949.00
957.50
931.20
934.20
934.20
-2.32%
140,957
0.57
Mar 27, 2026
987.95
987.95
953.10
956.40
956.40
-3.23%
160,276
0.65
Mar 26, 2026
988.30
998.60
969.25
988.30
988.30
0.00%
0
0.00
Mar 25, 2026
969.25
998.60
969.25
988.30
988.30
+2.11%
87,598
0.35
Mar 24, 2026
976.80
976.80
935.25
967.90
967.90
+2.10%
5,311,631
32.48
Mar 23, 2026
1,000.90
1,000.90
936.80
948.00
948.00
-6.13%
6,169,754
93.35
Mar 20, 2026
1,030.15
1,043.05
1,006.50
1,009.90
1,009.90
+0.48%
57,598
0.87
Mar 19, 2026
1,010.20
1,025.00
999.05
1,005.05
1,005.05
-3.06%
59,027
0.90
Mar 18, 2026
1,000.00
1,043.05
1,000.00
1,036.75
1,036.75
+3.59%
110,931
1.72
Mar 17, 2026
1,012.85
1,012.85
972.00
1,000.80
1,000.80
+0.41%
54,816
0.86
Mar 16, 2026
991.20
1,010.05
970.65
996.75
996.75
+0.55%
22,404
0.35
Mar 13, 2026
1,022.10
1,026.00
981.00
991.25
991.25
-1.21%
63,279
0.99
Mar 12, 2026
988.00
1,015.25
976.10
1,003.40
1,003.40
+1.15%
57,581
0.91
Mar 11, 2026
1,010.00
1,031.00
987.15
992.00
992.00
-2.15%
36,072
0.57
Mar 10, 2026
995.90
1,022.05
981.00
1,013.75
1,013.75
+3.34%
36,318
0.57
Mar 09, 2026
979.65
987.05
958.50
980.95
980.95
-1.10%
33,593
0.52
Mar 06, 2026
987.75
1,007.00
982.00
991.85
991.85
+0.42%
24,204
0.37
Mar 05, 2026
961.15
993.00
961.15
987.75
987.75
+2.97%
19,108
0.29
Mar 04, 2026
953.00
968.70
948.60
959.25
959.25
-1.23%
50,930
0.79
Mar 03, 2026
971.15
988.30
925.40
971.15
971.15
0.00%
0
0.00
Mar 02, 2026
925.40
988.30
925.40
971.15
971.15
-3.95%
76,722
1.19
Feb 27, 2026
1,015.05
1,033.95
1,008.00
1,011.05
1,011.05
-1.28%
41,382
0.64
Feb 26, 2026
1,024.95
1,036.05
1,009.10
1,024.20
1,024.20
+1.19%
41,376
0.64
Feb 25, 2026
1,037.80
1,051.20
1,006.60
1,012.20
1,012.20
-2.44%
100,409
1.59
Feb 24, 2026
997.35
1,045.00
995.00
1,037.50
1,037.50
+3.34%
91,463
1.46
Feb 23, 2026
1,006.00
1,009.35
993.10
1,004.00
1,004.00
+0.64%
43,344
0.69
Feb 20, 2026
1,002.05
1,010.20
984.00
997.60
997.60
-0.97%
99,222
1.62
Feb 19, 2026
1,033.35
1,038.00
1,003.30
1,007.40
1,007.40
-2.72%
29,378
0.48
Feb 18, 2026
1,035.10
1,039.00
1,018.55
1,035.55
1,035.55
+0.54%
26,277
0.43
Feb 17, 2026
1,003.35
1,034.20
997.30
1,030.00
1,030.00
+4.28%
68,705
1.11
Feb 16, 2026
965.15
1,007.35
965.15
1,004.00
1,004.00
+1.65%
18,340
0.29
Feb 13, 2026
1,005.25
1,014.30
978.55
987.70
987.70
-3.50%
61,732
0.97
Feb 12, 2026
1,030.95
1,037.60
1,019.75
1,023.55
1,023.55
-0.98%
30,447
0.47
Feb 11, 2026
1,015.55
1,036.50
1,010.05
1,033.65
1,033.65
+1.78%
27,591
0.42
Feb 10, 2026
1,033.50
1,035.00
1,003.50
1,015.55
1,015.55
-1.64%
36,204
0.55
Feb 09, 2026
1,024.95
1,039.95
1,023.30
1,032.45
1,032.45
+1.50%
37,517
0.55
Feb 06, 2026
1,011.00
1,026.00
1,001.50
1,017.15
1,017.15
+0.54%
126,078
1.91
Feb 05, 2026
979.60
1,016.45
979.55
1,011.65
1,011.65
+2.40%
58,193
0.88
Feb 04, 2026
968.85
1,001.45
956.65
987.95
987.95
+1.37%
114,004
1.74
Feb 03, 2026
931.85
983.05
931.85
974.60
974.60
+10.23%
210,593
3.27
Feb 02, 2026
847.00
887.00
842.70
884.15
884.15
-1.25%
66,740
1.03
Rows: