BSE - Free Realtime Quote INR

Adani Energy Solutions Limited (ADANIENSOL.BO)

Compare
813.40
-2.25
(-0.28%)
As of 11:20:54 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025819.95819.95803.20813.40813.4049,504
Jan 20, 2025817.60828.15801.20815.65815.65183,850
Jan 17, 2025798.30808.50786.35805.65805.65103,143
Jan 16, 2025811.55832.00786.75792.25792.25255,308
Jan 15, 2025783.95800.55773.25780.20780.20295,252
Jan 14, 2025701.15787.50700.00771.50771.50386,785
Jan 13, 2025720.00724.20682.05688.45688.45223,412
Jan 10, 2025752.55753.05726.65729.65729.65192,849
Jan 9, 2025771.05775.45750.00751.50751.50144,233
Jan 8, 2025780.45785.30761.75770.25770.2542,419
Jan 7, 2025780.15791.85774.95780.85780.85165,874
Jan 6, 2025817.95818.00765.25769.25769.25138,622
Jan 3, 2025809.10830.90809.10819.85819.85114,067
Jan 2, 2025809.95811.75793.75808.50808.5045,565
Jan 1, 2025808.40820.00801.30805.25805.25128,702
Dec 31, 2024815.25820.00800.20806.40806.4065,611
Dec 30, 2024806.35830.80805.00826.10826.10262,079
Dec 27, 2024799.00814.85791.70806.30806.3066,873
Dec 26, 2024777.35800.85770.00791.85791.8588,927
Dec 24, 2024775.00789.45766.10771.25771.25116,599
Dec 23, 2024779.05784.00765.10773.65773.65168,844
Dec 20, 2024796.45812.25762.25767.75767.75176,631
Dec 19, 2024777.65799.50770.45796.05796.0537,156
Dec 18, 2024814.05819.50790.50793.55793.55118,372
Dec 17, 2024808.45825.95806.00813.55813.5561,957
Dec 16, 2024830.85830.85809.00811.10811.1067,590
Dec 13, 2024820.00837.60807.90831.65831.6588,061
Dec 12, 2024788.10832.45784.00817.35817.35536,160
Dec 11, 2024784.55797.00773.05792.35792.3554,591
Dec 10, 2024803.50806.00775.05784.45784.45183,442
Dec 9, 2024809.00813.70796.40803.45803.4556,299
Dec 6, 2024826.95830.15806.00807.95807.9584,702
Dec 5, 2024826.75829.00806.00822.50822.50320,735
Dec 4, 2024812.00828.00796.65816.20816.20159,009
Dec 3, 2024808.00828.90797.60801.80801.80168,843
Dec 2, 2024847.00855.00801.30806.60806.60806,769
Nov 29, 2024756.85869.40745.00840.55840.552,435,842
Nov 28, 2024694.00727.35687.20727.35727.351,489,501
Nov 27, 2024601.95661.25588.25661.25661.25982,647
Nov 26, 2024637.35637.35593.15601.15601.15339,724
Nov 25, 2024674.00694.15619.25624.85624.851,162,630
Nov 22, 2024650.10695.50628.00649.40649.401,692,963
Nov 21, 2024697.70719.40697.70697.70697.701,398,078
Nov 19, 2024867.00887.00865.05872.10872.1072,161
Nov 18, 2024893.30893.30858.00865.70865.7074,256
Nov 14, 2024903.35906.30875.60877.40877.40105,689
Nov 13, 2024922.45937.10885.30889.80889.8093,467
Nov 12, 2024908.40937.45901.90923.40923.40261,255
Nov 11, 2024935.95938.00898.00902.10902.10192,046
Nov 8, 2024966.85973.60934.00935.75935.75132,655
Nov 7, 20241,014.951,014.95956.20963.80963.80495,019
Nov 6, 20241,019.751,090.651,009.751,075.301,075.30211,375
Nov 4, 2024983.95983.95961.65965.40965.4030,592
Nov 1, 2024989.95989.95970.15976.55976.5518,007
Oct 31, 2024945.85979.85945.85975.70975.70138,046
Oct 29, 2024949.00949.15917.55930.45930.4560,539
Oct 28, 2024920.20961.75891.10938.25938.25200,378
Oct 25, 2024975.00976.15913.10920.15920.1571,924
Oct 24, 2024981.90988.40968.75975.70975.70123,446
Oct 23, 20241,009.951,009.95965.75981.90981.90247,429
Oct 22, 20241,011.051,043.60988.001,012.551,012.55156,705
Oct 21, 20241,042.051,048.201,007.551,017.451,017.4583,064
Oct 18, 20241,020.551,048.301,005.001,044.801,044.8069,440
Oct 17, 20241,031.951,036.251,013.201,020.601,020.60102,408
Oct 16, 20241,009.001,038.301,004.251,033.151,033.15108,684
Oct 15, 2024982.401,010.00974.501,004.151,004.1547,937
Oct 14, 2024993.401,014.95977.20980.75980.75152,126
Oct 11, 2024997.00999.00975.00977.00977.0085,558
Oct 10, 2024992.051,000.35964.00992.95992.9570,351
Oct 9, 20241,016.001,016.00980.00982.50982.50132,154
Oct 8, 2024934.951,009.95915.951,007.451,007.45182,895
Oct 7, 2024977.95982.40921.00932.90932.90327,457
Oct 4, 20241,015.001,021.05956.00963.45963.45366,682
Oct 3, 20241,020.751,039.001,010.301,016.201,016.20152,168
Oct 1, 20241,010.051,053.001,009.651,040.751,040.75282,299
Sep 30, 20241,018.751,018.75994.001,009.651,009.65109,641
Sep 27, 20241,040.601,055.851,002.751,013.501,013.5069,927
Sep 26, 20241,040.151,048.801,033.151,036.451,036.4586,366
Sep 25, 20241,051.751,053.351,036.901,045.451,045.4542,964
Sep 24, 20241,031.951,067.001,021.401,049.501,049.50323,446
Sep 23, 20241,026.651,040.001,017.901,026.801,026.80107,990
Sep 20, 2024978.651,019.60976.301,006.951,006.95297,081
Sep 19, 2024991.75998.25967.25979.45979.4542,580
Sep 18, 2024988.90993.35977.10979.25979.2537,348
Sep 17, 2024989.55994.80976.25988.90988.9044,823
Sep 16, 2024988.501,009.80976.50979.95979.95170,213
Sep 13, 2024995.001,008.20980.10983.50983.5051,528
Sep 12, 2024999.501,012.00990.101,007.851,007.85105,694
Sep 11, 20241,013.951,013.95991.50999.15999.1585,535
Sep 10, 20241,005.001,019.801,001.801,014.001,014.0031,209
Sep 9, 2024987.001,009.15968.401,006.151,006.15230,953
Sep 6, 20241,009.201,013.90982.75985.50985.50168,900
Sep 5, 20241,037.801,037.801,002.951,007.951,007.9535,526
Sep 4, 20241,012.751,038.001,010.901,028.551,028.55117,474
Sep 3, 20241,042.051,046.851,020.501,029.201,029.2062,524
Sep 2, 20241,012.251,049.951,003.401,034.051,034.05260,844
Aug 30, 20241,010.051,023.151,000.451,007.851,007.8562,588
Aug 29, 20241,030.701,030.70984.301,003.751,003.75132,433
Aug 28, 20241,046.551,051.001,022.001,026.801,026.8056,440
Aug 26, 20241,065.001,076.101,041.751,051.851,051.8552,494
Aug 23, 20241,084.751,084.951,060.001,064.601,064.60104,736
Aug 22, 20241,080.301,099.001,073.751,076.451,076.45165,465
Aug 21, 20241,098.001,115.501,075.301,088.601,088.60142,689
Aug 20, 20241,093.951,109.951,091.001,099.901,099.9047,695
Aug 19, 20241,092.951,111.301,088.901,092.051,092.0578,964
Aug 16, 20241,123.951,137.551,073.001,083.951,083.95218,096
Aug 14, 20241,080.001,121.151,070.551,114.301,114.30237,863
Aug 13, 20241,088.051,130.001,067.001,070.601,070.60538,082
Aug 12, 2024915.701,082.70915.701,063.201,063.20750,792
Aug 9, 20241,114.751,132.051,100.301,104.101,104.10158,926
Aug 8, 20241,130.801,134.201,096.151,101.701,101.7087,268
Aug 7, 20241,161.851,170.751,125.101,130.801,130.80159,801
Aug 6, 20241,172.301,181.801,093.801,124.001,124.00653,784
Aug 5, 20241,189.001,231.151,152.001,159.101,159.10338,443
Aug 2, 20241,255.001,309.001,231.051,261.001,261.00511,991
Aug 1, 20241,137.401,347.901,121.001,274.551,274.551,463,835
Jul 31, 20241,150.051,169.401,125.001,137.601,137.60393,698
Jul 30, 20241,067.001,137.001,053.651,125.401,125.40702,304
Jul 29, 20241,056.051,109.851,048.451,052.251,052.25316,840
Jul 26, 20241,051.051,150.001,041.701,052.501,052.50292,290
Jul 25, 20241,025.951,060.001,023.601,048.951,048.95162,622
Jul 24, 20241,023.051,047.001,023.001,036.351,036.3553,493
Jul 23, 20241,005.001,033.00975.001,021.951,021.9580,139
Jul 22, 20241,005.951,014.90985.001,010.451,010.45106,639
Jul 19, 20241,009.001,019.201,002.351,011.051,011.0536,794
Jul 18, 20241,017.501,024.001,005.001,009.751,009.75106,869
Jul 16, 20241,014.501,047.801,014.501,022.301,022.30184,730
Jul 15, 20241,004.051,024.70998.451,013.701,013.70174,777
Jul 12, 20241,001.951,010.601,000.551,005.201,005.2021,824
Jul 11, 20241,003.001,011.00998.301,000.851,000.85118,218
Jul 10, 20241,003.701,014.00985.501,003.851,003.85101,521
Jul 9, 20241,005.001,033.001,001.001,003.751,003.75114,740
Jul 8, 20241,007.201,018.75994.55999.55999.55140,310
Jul 5, 20241,025.001,025.201,010.201,013.401,013.4033,179
Jul 4, 20241,035.201,047.501,021.001,024.801,024.8041,732
Jul 3, 20241,039.351,040.651,020.201,035.101,035.1035,144
Jul 2, 20241,000.751,062.001,000.751,023.801,023.80352,253
Jul 1, 20241,001.301,007.00995.90999.50999.5097,429
Jun 28, 20241,013.651,018.40992.05997.95997.9530,627
Jun 27, 20241,010.001,017.601,005.951,012.051,012.0519,704
Jun 26, 20241,011.151,023.00999.001,003.501,003.5034,448
Jun 25, 20241,016.151,028.751,011.001,013.451,013.4528,402
Jun 24, 20241,009.501,027.25999.251,016.801,016.8038,634
Jun 21, 20241,016.801,022.001,002.351,008.551,008.55105,889
Jun 20, 20241,017.201,030.601,006.001,016.801,016.8046,867
Jun 19, 20241,028.951,031.551,002.001,007.051,007.0554,714
Jun 18, 20241,019.051,034.001,019.051,025.651,025.6544,448
Jun 14, 20241,019.201,038.001,015.551,019.051,019.05163,376
Jun 13, 20241,021.601,031.351,014.101,017.901,017.90143,906
Jun 12, 20241,021.001,028.701,016.451,020.751,020.7534,290
Jun 11, 20241,034.551,034.551,015.101,017.701,017.7051,993
Jun 10, 20241,050.051,074.351,020.001,025.851,025.85297,863
Jun 7, 20241,004.901,045.00988.001,021.151,021.15108,740
Jun 6, 2024995.351,019.00983.101,001.001,001.00489,722
Jun 5, 2024998.001,014.50832.20952.40952.401,143,085
Jun 4, 20241,202.501,219.00977.65977.65977.651,573,076
Jun 3, 20241,228.101,249.001,183.401,222.051,222.05933,801
May 31, 20241,109.451,150.801,103.101,122.801,122.80180,892
May 30, 20241,086.001,105.801,081.751,096.951,096.95128,396
May 29, 20241,081.051,099.551,081.051,085.801,085.8089,624
May 28, 20241,125.001,135.001,081.751,088.751,088.7574,342
May 27, 20241,133.451,133.451,091.001,104.001,104.0050,875
May 24, 20241,112.851,154.551,097.551,105.901,105.90132,563
May 23, 20241,089.451,119.801,075.201,099.251,099.2581,317
May 22, 20241,072.201,091.001,063.001,086.551,086.5543,670
May 21, 20241,043.651,093.951,033.651,061.251,061.2571,368
May 17, 20241,032.501,041.001,023.051,035.101,035.1056,144
May 16, 20241,029.551,034.001,018.001,032.351,032.3519,456
May 15, 20241,031.101,038.501,017.701,020.951,020.9527,640
May 14, 2024999.751,056.60983.051,021.901,021.90153,734
May 13, 2024989.851,019.80975.00991.45991.4536,442
May 10, 2024981.05999.00971.90988.20988.2043,490
May 9, 20241,020.701,029.95975.45979.15979.1533,849
May 8, 20241,019.151,027.001,011.001,016.851,016.8532,670
May 7, 20241,056.851,057.951,013.001,017.751,017.7542,035
May 6, 20241,060.701,065.001,032.551,058.201,058.2049,166
May 3, 20241,048.701,068.001,044.951,060.701,060.7038,472
May 2, 20241,066.351,066.401,046.051,050.701,050.7041,839
Apr 30, 20241,068.001,088.451,060.151,064.651,064.6545,675
Apr 29, 20241,063.751,073.151,058.001,060.651,060.6530,873
Apr 26, 20241,058.751,071.001,046.301,061.601,061.6097,877
Apr 25, 20241,046.701,054.351,041.001,050.201,050.2016,495
Apr 24, 20241,050.351,055.001,042.101,047.201,047.2018,067
Apr 23, 20241,046.401,068.901,045.001,049.751,049.7527,258
Apr 22, 20241,050.501,079.001,040.051,042.801,042.80101,970
Apr 19, 20241,022.351,046.701,012.001,040.901,040.9046,139
Apr 18, 20241,060.001,068.401,035.551,038.151,038.1588,670
Apr 16, 20241,031.551,060.001,031.551,052.651,052.6579,027
Apr 15, 20241,025.101,050.001,011.101,039.701,039.70220,263
Apr 12, 20241,065.251,096.651,055.001,070.201,070.20142,005
Apr 10, 20241,072.751,076.001,056.001,064.551,064.5525,763
Apr 9, 20241,084.301,088.151,064.801,070.651,070.6573,416
Apr 8, 20241,100.101,117.751,066.301,076.001,076.00111,026
Apr 5, 20241,095.851,109.051,086.701,096.951,096.9533,781
Apr 4, 20241,099.801,119.001,082.101,101.551,101.55167,201
Apr 3, 20241,100.501,104.701,090.601,095.101,095.1047,973
Apr 2, 20241,112.551,128.501,092.601,098.151,098.15215,484
Apr 1, 20241,047.251,124.001,040.301,112.001,112.00177,761
Mar 28, 20241,030.001,041.151,015.651,025.801,025.80174,506
Mar 27, 20241,049.951,057.851,004.151,016.351,016.35146,077
Mar 26, 20241,008.651,063.301,004.151,046.351,046.35118,438
Mar 22, 20241,014.001,022.001,005.201,014.701,014.70111,037
Mar 21, 20241,025.501,028.751,006.551,009.001,009.0029,645
Mar 20, 20241,023.301,028.00997.701,010.951,010.95128,577
Mar 19, 20241,022.801,039.351,001.001,006.651,006.65177,084
Mar 18, 2024995.351,030.00972.051,009.151,009.1572,775
Mar 15, 20241,049.601,076.801,024.751,044.651,044.6574,057
Mar 14, 2024948.051,065.85918.101,052.751,052.75281,163
Mar 13, 20241,038.151,046.65922.70947.55947.55126,442
Mar 12, 20241,064.251,068.301,028.051,036.051,036.0551,529
Mar 11, 20241,079.551,087.001,060.001,063.501,063.50125,225
Mar 7, 20241,062.101,078.101,058.651,069.951,069.9592,203
Mar 6, 20241,070.601,080.001,045.651,069.501,069.5045,989
Mar 5, 20241,069.601,075.001,061.301,070.051,070.0531,735
Mar 4, 20241,085.351,086.401,062.401,064.151,064.1527,855
Mar 1, 20241,070.501,095.901,069.001,072.701,072.70135,224
Feb 29, 20241,084.951,092.501,060.001,065.501,065.5081,395
Feb 28, 20241,130.001,136.701,070.301,076.151,076.15112,034
Feb 27, 20241,188.701,188.701,115.401,121.901,121.90433,375
Feb 26, 20241,083.351,189.901,080.051,176.501,176.501,038,332
Feb 23, 20241,061.901,094.301,056.701,081.901,081.9068,607
Feb 22, 20241,065.601,067.301,052.951,058.451,058.4535,371
Feb 21, 20241,070.351,083.351,054.901,063.751,063.7545,030
Feb 20, 20241,082.501,082.501,060.901,069.201,069.2033,262
Feb 19, 20241,065.501,080.501,062.001,074.101,074.1052,976
Feb 16, 20241,059.801,064.651,045.001,059.651,059.6584,055
Feb 15, 20241,054.951,067.401,042.801,051.501,051.50138,089
Feb 14, 20241,027.251,064.251,027.251,038.001,038.0071,941
Feb 13, 20241,077.301,078.001,028.701,044.251,044.2558,016
Feb 12, 20241,056.101,095.551,045.551,068.901,068.90101,308
Feb 9, 20241,050.551,076.951,036.501,054.101,054.10180,184
Feb 8, 20241,077.901,077.951,045.501,050.101,050.1057,365
Feb 7, 20241,045.151,113.601,030.601,065.601,065.60166,949
Feb 6, 20241,034.251,054.301,005.001,024.701,024.7058,538
Feb 5, 20241,050.401,058.551,015.501,021.901,021.9056,749
Feb 2, 20241,072.351,093.901,045.901,051.851,051.8566,132
Feb 1, 20241,071.651,086.001,053.001,067.051,067.0576,563
Jan 31, 20241,060.151,081.001,060.151,067.501,067.50118,141
Jan 30, 20241,097.751,097.751,064.001,073.101,073.1083,636
Jan 29, 20241,083.701,135.801,073.751,097.401,097.40175,501
Jan 25, 20241,043.151,076.801,038.001,060.301,060.30233,352
Jan 24, 20241,058.601,058.601,029.001,036.951,036.9586,023
Jan 23, 20241,139.851,146.301,050.001,055.851,055.85149,809

Related Tickers

ADANIPOWER.BO Adani Power Limited
535.50
-1.57%
 
JSWENERGY.NS JSW Energy Limited
561.90
-3.00%
 
ADANIPOWER.NS Adani Power Limited
537.20
-1.21%
 
JPPOWER.BO Jaiprakash Power Ventures Limited
16.60
-1.78%
 
INDIGRID.BO India Grid Trust
145.28
+0.26%
 
TATAPOWER.BO The Tata Power Company Limited
368.65
-1.55%
 
TATAPOWER.NS The Tata Power Company Limited
369.20
-1.40%
 
SURANAT&P.BO Surana Telecom and Power Limited
23.21
-2.71%
 
RPOWER.NS Reliance Power Limited
40.25
-1.30%
 
PGINVIT.BO Powergrid Infrastructure Investment Trust
84.75
+0.25%