tiprankstipranks
Trending News
More News >
Adani Energy Solutions Ltd (IN:ADANIENSOL)
:ADANIENSOL
India Market
Advertisement

Adani Energy Solutions Ltd (ADANIENSOL) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
783.30
792.80
767.30
770.50
770.50
-2.34%
86,870
0.26
Aug 26, 2025
798.05
804.15
787.20
788.95
788.95
-2.02%
16,051
0.05
Aug 25, 2025
801.05
807.30
795.00
805.25
805.25
+0.73%
23,788
0.07
Aug 22, 2025
813.95
815.00
796.00
799.40
799.40
-1.91%
21,145
0.06
Aug 21, 2025
824.25
828.85
812.00
815.00
815.00
-1.12%
69,162
0.20
Aug 20, 2025
834.05
834.05
822.25
824.25
824.25
-0.48%
56,189
0.16
Aug 19, 2025
818.35
831.20
813.50
828.20
828.20
+1.20%
41,441
0.12
Aug 18, 2025
785.80
821.00
784.00
818.35
818.35
+5.55%
69,119
0.20
Aug 14, 2025
788.15
791.50
774.50
775.30
775.30
-1.41%
3,433,059
11.71
Aug 13, 2025
794.00
795.60
782.05
786.35
786.35
-0.03%
27,441
0.09
Aug 12, 2025
798.75
800.90
784.50
786.60
786.60
-0.68%
53,763
0.18
Aug 11, 2025
789.05
799.85
785.75
792.00
792.00
+0.26%
115,660
0.39
Aug 08, 2025
790.00
806.10
787.50
789.95
789.95
-0.57%
46,109
0.15
Aug 07, 2025
790.60
796.15
769.35
794.45
794.45
+0.48%
130,272
0.43
Aug 06, 2025
801.10
802.45
780.00
790.65
790.65
-1.46%
11,846,870
103.00
Aug 05, 2025
802.15
804.35
782.70
802.40
802.40
+0.33%
79,485
0.68
Aug 04, 2025
802.20
802.70
793.60
799.75
799.75
+0.83%
63,717
0.54
Aug 01, 2025
812.50
817.05
791.25
793.15
793.15
-1.88%
42,369
0.36
Jul 31, 2025
812.20
820.00
806.10
808.35
808.35
-1.88%
53,233
0.43
Jul 30, 2025
835.00
835.00
821.60
823.85
823.85
-0.65%
49,755
0.40
Jul 29, 2025
819.95
834.35
800.05
829.25
829.25
+1.63%
174,904
1.39
Jul 28, 2025
816.05
827.85
813.05
815.95
815.95
-0.18%
116,311
0.93
Jul 25, 2025
858.30
858.30
812.40
817.45
817.45
-3.76%
214,901
1.72
Jul 24, 2025
869.95
869.95
844.10
849.40
849.40
-1.58%
130,345
0.98
Jul 23, 2025
873.95
873.95
861.40
863.05
863.05
-0.49%
81,129
0.60
Jul 22, 2025
873.15
879.95
864.80
867.30
867.30
-0.64%
70,726
0.51
Jul 21, 2025
870.55
880.50
862.95
872.85
872.85
+0.28%
81,894
0.59
Jul 18, 2025
873.30
883.00
866.20
870.40
870.40
-0.33%
38,959
0.27
Jul 17, 2025
880.00
884.00
872.50
873.25
873.25
-0.38%
27,885
0.19
Jul 16, 2025
880.00
886.50
876.00
876.55
876.55
-0.38%
76,972
0.52
Jul 15, 2025
880.05
886.55
873.80
879.85
879.85
-0.02%
30,621
0.21
Jul 14, 2025
879.00
885.90
867.95
880.00
880.00
+0.72%
32,686
0.22
Jul 11, 2025
897.25
897.25
868.50
873.70
873.70
-1.86%
37,049
0.25
Jul 10, 2025
892.00
907.60
887.20
890.30
890.30
-0.02%
112,986
0.75
Jul 09, 2025
888.75
904.80
885.60
890.45
890.45
+1.07%
68,250
0.45
Jul 08, 2025
885.20
892.25
876.50
881.05
881.05
-0.23%
61,669
0.40
Jul 07, 2025
871.45
887.35
871.45
883.10
883.10
+0.73%
46,549
0.30
Jul 04, 2025
878.00
884.00
867.50
876.70
876.70
+0.10%
111,437
0.71
Jul 03, 2025
878.80
881.90
867.65
875.80
875.80
-0.34%
34,880
0.22
Jul 02, 2025
875.00
888.00
870.00
878.75
878.75
+0.73%
37,319
0.23
Jul 01, 2025
883.05
892.00
871.00
872.35
872.35
-1.07%
102,573
0.60
Jun 30, 2025
889.40
889.40
875.00
881.80
881.80
-0.20%
37,739
0.22
Jun 27, 2025
860.30
900.65
860.30
883.55
883.55
+2.18%
140,037
0.82
Jun 26, 2025
850.90
866.30
850.90
864.70
864.70
+1.66%
119,686
0.70
Jun 25, 2025
855.80
863.80
847.40
850.55
850.55
-0.15%
76,260
0.44
Jun 24, 2025
850.50
866.45
848.70
851.80
851.80
+1.70%
141,175
0.82
Jun 23, 2025
820.25
842.65
816.80
837.60
837.60
+1.11%
118,831
0.69
Jun 20, 2025
823.85
840.20
823.85
828.40
828.40
+0.56%
89,652
0.53
Jun 19, 2025
848.65
848.65
818.10
823.80
823.80
-2.31%
73,908
0.43
Jun 18, 2025
849.90
858.25
834.95
843.30
843.30
-0.66%
107,676
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis