NSE - Free Realtime Quote INR

Adani Energy Solutions Limited (ADANIENSOL.NS)

Compare
813.45
-2.30
(-0.28%)
As of 11:29:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025819.00819.75803.20813.45813.45772,524
Jan 20, 2025815.00828.70801.15815.75815.752,108,088
Jan 17, 2025796.00808.65786.00805.15805.152,391,368
Jan 16, 2025817.95833.15786.55792.50792.502,448,865
Jan 15, 2025783.65800.90773.50780.15780.153,599,461
Jan 14, 2025702.95787.70700.10771.30771.309,525,701
Jan 13, 2025719.00724.50682.45688.75688.751,424,633
Jan 10, 2025751.50754.70726.35729.25729.251,204,613
Jan 9, 2025775.65776.00749.20751.50751.50770,057
Jan 8, 2025781.95784.85761.40770.20770.20869,142
Jan 7, 2025777.00792.40773.80781.55781.551,188,943
Jan 6, 2025815.05819.00765.10768.60768.602,710,372
Jan 3, 2025810.85831.00810.00821.25821.252,550,810
Jan 2, 2025808.00810.85793.50809.05809.05877,729
Jan 1, 2025808.80819.90800.95805.45805.451,104,434
Dec 31, 2024818.40820.00800.00806.20806.201,187,100
Dec 30, 2024808.55830.50805.25826.25826.255,993,093
Dec 27, 2024798.95814.95791.00805.95805.951,699,411
Dec 26, 2024773.10800.80769.00792.30792.301,941,859
Dec 24, 2024775.00789.95766.05771.30771.30986,887
Dec 23, 2024781.35783.85765.30773.30773.30971,855
Dec 20, 2024799.00812.60761.85767.55767.551,799,045
Dec 19, 2024775.00799.50770.05796.00796.00978,345
Dec 18, 2024815.90818.75790.20793.85793.851,503,369
Dec 17, 2024811.50825.50806.40813.35813.351,352,971
Dec 16, 2024830.00830.90809.00811.90811.901,588,379
Dec 13, 2024818.90837.50807.00832.40832.403,750,259
Dec 12, 2024788.00832.80783.25818.15818.157,753,669
Dec 11, 2024784.55797.00773.00791.50791.501,601,918
Dec 10, 2024805.45806.00775.80784.55784.551,881,212
Dec 9, 2024808.35814.00797.00803.45803.451,461,945
Dec 6, 2024826.00830.00805.30808.35808.351,763,438
Dec 5, 2024829.10830.00806.00822.80822.803,190,458
Dec 4, 2024820.05828.00797.00813.45813.454,086,092
Dec 3, 2024807.05829.00798.00801.85801.854,239,248
Dec 2, 2024844.90855.85802.50807.00807.008,433,923
Nov 29, 2024748.00869.75742.00840.50840.5030,918,520
Nov 28, 2024689.90726.85685.00726.85726.859,255,642
Nov 27, 2024601.10660.80588.00660.80660.809,030,869
Nov 26, 2024637.75637.75593.05600.75600.757,755,657
Nov 25, 2024678.00694.20620.00625.20625.2013,113,470
Nov 22, 2024658.15695.00627.50648.95648.9522,987,430
Nov 21, 2024697.25724.00697.25697.25697.2521,316,260
Nov 19, 2024866.55887.40865.25871.55871.551,551,260
Nov 18, 2024888.00889.00855.00866.55866.551,743,209
Nov 14, 2024900.00905.95875.85879.70879.701,903,461
Nov 13, 2024920.00936.70885.10889.85889.852,753,677
Nov 12, 2024903.60937.95901.55924.05924.053,720,874
Nov 11, 2024936.25937.05897.00901.95901.953,421,527
Nov 8, 2024965.00973.85934.00936.25936.252,473,648
Nov 7, 20241,006.201,015.00956.30964.05964.0510,230,730
Nov 6, 20241,015.001,090.951,009.001,076.301,076.305,200,238
Nov 4, 2024978.95979.90961.20964.80964.80773,086
Nov 1, 2024981.85990.00970.10978.75978.75143,996
Oct 31, 2024943.00980.00942.00976.20976.201,546,658
Oct 29, 2024950.00950.05917.05930.60930.602,125,174
Oct 28, 2024924.95961.85891.05940.00940.002,004,705
Oct 25, 2024975.00975.75905.10919.35919.351,689,777
Oct 24, 2024981.90988.50969.00976.35976.351,904,115
Oct 23, 20241,008.951,008.95965.40981.60981.603,268,890
Oct 22, 20241,017.501,043.40987.001,009.851,009.853,785,445
Oct 21, 20241,043.301,048.701,008.001,017.551,017.55799,922
Oct 18, 20241,015.551,046.001,004.001,043.301,043.302,162,032
Oct 17, 20241,027.051,036.851,015.001,021.651,021.651,487,254
Oct 16, 20241,010.751,038.351,003.201,032.651,032.653,045,843
Oct 15, 2024984.851,009.00974.051,004.701,004.702,474,266
Oct 14, 2024994.001,014.80977.10982.40982.401,363,315
Oct 11, 2024997.90999.05974.70976.80976.801,055,225
Oct 10, 2024992.951,001.60963.60989.85989.851,981,159
Oct 9, 20241,015.801,017.45980.50983.30983.301,752,790
Oct 8, 2024931.001,010.00915.001,007.301,007.304,982,440
Oct 7, 2024976.00982.70920.80934.20934.204,321,395
Oct 4, 20241,016.001,020.50955.00962.75962.755,174,616
Oct 3, 20241,023.801,039.701,010.001,015.851,015.85983,956
Oct 1, 20241,013.951,053.451,010.001,040.101,040.104,058,979
Sep 30, 20241,009.901,018.70994.001,009.651,009.651,170,771
Sep 27, 20241,036.101,056.001,001.051,010.201,010.201,537,355
Sep 26, 20241,045.001,049.401,033.001,036.701,036.70641,975
Sep 25, 20241,049.001,053.851,036.001,044.201,044.201,091,528
Sep 24, 20241,030.001,068.001,021.451,051.151,051.154,131,050
Sep 23, 20241,025.201,040.001,017.001,025.951,025.952,323,963
Sep 20, 2024976.201,019.90976.201,007.151,007.154,788,824
Sep 19, 2024993.10998.45967.05979.00979.003,414,484
Sep 18, 2024988.00993.00977.00979.90979.902,847,382
Sep 17, 2024985.00995.00976.15989.00989.001,320,871
Sep 16, 2024990.501,010.00978.00980.50980.501,787,723
Sep 13, 2024991.001,009.00980.00983.30983.301,639,099
Sep 12, 20241,004.101,012.00990.001,008.201,008.20692,258
Sep 11, 20241,008.051,012.85990.90998.10998.10628,404
Sep 10, 20241,001.051,020.001,001.051,014.001,014.001,269,824
Sep 9, 2024985.301,009.15968.301,007.051,007.052,722,062
Sep 6, 20241,012.451,012.50983.00985.35985.351,636,983
Sep 5, 20241,035.001,037.801,001.301,007.451,007.451,162,678
Sep 4, 20241,015.701,038.001,012.001,028.601,028.601,079,051
Sep 3, 20241,045.001,046.101,020.051,029.201,029.201,368,306
Sep 2, 20241,017.001,049.001,003.401,034.101,034.102,821,331
Aug 30, 20241,012.701,022.901,000.501,007.401,007.402,071,206
Aug 29, 20241,025.501,027.00984.001,004.101,004.106,514,855
Aug 28, 20241,050.901,050.901,022.501,027.151,027.151,883,409
Aug 26, 20241,066.551,076.001,041.351,053.351,053.351,712,349
Aug 23, 20241,081.001,086.001,060.001,065.651,065.651,465,165
Aug 22, 20241,092.001,099.901,075.001,077.751,077.751,942,688
Aug 21, 20241,099.701,115.501,075.001,088.401,088.402,048,993
Aug 20, 20241,097.851,110.251,090.801,099.901,099.901,099,089
Aug 19, 20241,089.801,111.901,089.801,092.551,092.551,782,102
Aug 16, 20241,126.901,138.001,073.101,085.301,085.303,187,004
Aug 14, 20241,082.001,119.001,070.101,113.701,113.703,846,943
Aug 13, 20241,092.001,129.901,065.101,071.251,071.255,808,191
Aug 12, 20241,072.001,082.951,036.051,063.001,063.006,368,619
Aug 9, 20241,110.001,131.901,101.101,103.801,103.802,246,263
Aug 8, 20241,132.001,135.001,096.051,101.451,101.452,760,169
Aug 7, 20241,160.001,170.001,126.101,131.651,131.653,993,218
Aug 6, 20241,171.001,183.401,094.301,124.851,124.8511,968,410
Aug 5, 20241,200.001,231.951,150.651,159.101,159.106,801,861
Aug 2, 20241,250.001,309.001,231.101,261.801,261.809,602,722
Aug 1, 20241,120.001,348.001,119.951,275.201,275.2030,107,710
Jul 31, 20241,156.001,168.801,125.251,138.051,138.054,660,152
Jul 30, 20241,064.901,137.001,054.001,124.901,124.909,156,858
Jul 29, 20241,059.151,110.001,047.851,051.951,051.954,773,418
Jul 26, 20241,063.051,149.701,040.051,051.951,051.958,182,577
Jul 25, 20241,030.201,060.051,025.051,050.151,050.151,144,067
Jul 24, 20241,025.901,047.001,022.001,036.201,036.20928,518
Jul 23, 20241,010.101,033.20975.001,023.801,023.801,423,981
Jul 22, 20241,004.951,015.30982.501,011.051,011.05788,623
Jul 19, 20241,008.001,020.251,001.551,010.701,010.70884,638
Jul 18, 20241,021.951,025.001,007.301,010.451,010.45625,350
Jul 16, 20241,024.051,047.951,018.501,022.251,022.251,149,453
Jul 15, 20241,006.501,025.15998.501,013.301,013.30972,014
Jul 12, 20241,005.001,010.601,000.001,004.801,004.80478,408
Jul 11, 20241,002.901,010.90998.501,001.201,001.20381,605
Jul 10, 20241,004.751,013.95985.401,003.251,003.25640,805
Jul 9, 20241,005.751,033.201,000.001,003.451,003.45901,166
Jul 8, 20241,010.001,019.95994.70998.40998.40757,659
Jul 5, 20241,025.801,025.801,010.001,012.651,012.65659,996
Jul 4, 20241,036.001,047.951,020.101,025.851,025.85825,442
Jul 3, 20241,034.951,040.001,020.001,035.201,035.20970,351
Jul 2, 20241,005.001,063.351,000.401,024.751,024.752,738,036
Jul 1, 20241,003.651,007.85996.05999.20999.20472,079
Jun 28, 20241,016.951,017.50990.00997.35997.35795,167
Jun 27, 20241,010.001,018.001,005.401,012.201,012.203,777,139
Jun 26, 20241,012.951,023.00996.751,005.101,005.103,480,521
Jun 25, 20241,017.251,029.251,011.151,014.201,014.202,571,533
Jun 24, 20241,005.001,027.851,000.001,017.251,017.25687,135
Jun 21, 20241,016.001,023.001,002.001,010.551,010.55722,608
Jun 20, 20241,012.801,031.001,006.501,016.501,016.50792,202
Jun 19, 20241,030.001,031.701,001.051,007.751,007.751,074,316
Jun 18, 20241,025.651,034.701,023.001,026.551,026.55893,353
Jun 14, 20241,024.951,038.701,015.501,019.801,019.80702,499
Jun 13, 20241,027.001,031.801,014.051,017.651,017.65611,962
Jun 12, 20241,019.951,028.951,015.051,020.501,020.50715,392
Jun 11, 20241,030.501,032.001,015.001,017.851,017.851,113,225
Jun 10, 20241,054.901,074.001,020.001,026.801,026.801,854,218
Jun 7, 20241,001.001,045.00987.001,020.051,020.056,459,015
Jun 6, 2024995.001,020.00983.401,001.051,001.058,559,362
Jun 5, 2024997.001,017.85831.50951.70951.7013,983,390
Jun 4, 20241,219.751,219.75977.60977.60977.608,110,623
Jun 3, 20241,249.001,249.401,185.051,221.951,221.959,453,459
May 31, 20241,106.901,150.101,101.451,122.801,122.809,141,631
May 30, 20241,085.851,107.151,081.201,099.551,099.554,029,650
May 29, 20241,089.001,099.851,081.901,085.701,085.70631,494
May 28, 20241,124.001,134.001,081.001,088.101,088.101,209,409
May 27, 20241,124.951,133.301,090.101,104.351,104.351,909,009
May 24, 20241,108.851,154.801,097.001,106.701,106.702,558,335
May 23, 20241,089.901,119.001,075.101,099.601,099.601,891,437
May 22, 20241,071.001,092.001,062.551,086.951,086.951,274,103
May 21, 20241,044.601,094.551,033.351,061.401,061.401,634,159
May 17, 20241,034.001,042.001,023.001,035.151,035.15397,731
May 16, 20241,030.001,035.001,017.551,031.001,031.00486,016
May 15, 20241,025.001,039.001,018.751,021.651,021.65597,368
May 14, 2024995.901,056.00982.851,022.051,022.051,344,326
May 13, 2024990.951,020.00975.00991.05991.05710,559
May 10, 2024980.05999.70970.50990.55990.55745,958
May 9, 20241,023.651,029.85975.00980.05980.05918,325
May 8, 20241,018.101,030.001,011.001,019.501,019.502,094,553
May 7, 20241,058.001,058.251,012.351,021.551,021.552,455,096
May 6, 20241,060.351,065.951,032.151,058.501,058.502,650,493
May 3, 20241,045.551,068.501,044.001,061.551,061.552,666,817
May 2, 20241,065.201,066.001,045.601,052.851,052.853,169,241
Apr 30, 20241,067.001,087.301,060.351,065.201,065.203,503,339
Apr 29, 20241,072.851,072.851,057.601,061.001,061.002,795,995
Apr 26, 20241,055.001,071.451,046.501,062.851,062.852,056,765
Apr 25, 20241,045.001,053.951,040.851,050.151,050.15421,022
Apr 24, 20241,055.001,056.201,042.301,047.851,047.85409,452
Apr 23, 20241,048.001,068.951,042.051,050.051,050.05749,815
Apr 22, 20241,054.001,080.001,040.001,042.951,042.95667,886
Apr 19, 20241,021.401,046.551,011.401,040.601,040.60794,936
Apr 18, 20241,059.651,068.901,036.051,038.751,038.75497,046
Apr 16, 20241,038.951,060.651,035.551,051.751,051.75655,917
Apr 15, 20241,036.401,049.901,012.851,039.451,039.451,053,977
Apr 12, 20241,066.151,097.551,053.001,068.901,068.901,283,700
Apr 10, 20241,075.801,076.001,056.001,064.251,064.25450,543
Apr 9, 20241,081.251,088.601,066.001,071.251,071.25432,564
Apr 8, 20241,105.001,117.751,065.001,075.851,075.85794,510
Apr 5, 20241,103.001,109.951,086.001,096.301,096.30747,341
Apr 4, 20241,103.451,119.001,082.201,102.001,102.002,011,840
Apr 3, 20241,098.551,105.001,090.001,094.751,094.75887,319
Apr 2, 20241,114.001,128.851,090.001,098.351,098.351,716,219
Apr 1, 20241,047.101,125.001,036.151,112.001,112.003,995,373
Mar 28, 20241,030.001,041.801,015.201,026.701,026.703,159,446
Mar 27, 20241,049.501,057.501,005.901,014.851,014.853,815,101
Mar 26, 20241,003.001,064.501,002.601,045.901,045.904,087,621
Mar 22, 20241,012.051,022.051,005.201,015.601,015.602,738,168
Mar 21, 20241,030.901,030.901,005.201,008.901,008.90642,213
Mar 20, 20241,024.901,029.00997.601,011.451,011.453,577,635
Mar 19, 20241,022.851,039.201,000.001,006.301,006.303,736,272
Mar 18, 20241,008.001,030.95971.501,008.851,008.853,008,345
Mar 15, 20241,048.051,077.001,023.851,045.851,045.853,987,648
Mar 14, 2024950.001,065.90918.751,054.551,054.556,083,924
Mar 13, 20241,039.751,047.00915.30947.95947.952,854,959
Mar 12, 20241,065.001,069.001,027.051,037.251,037.252,895,201
Mar 11, 20241,077.001,087.301,060.001,063.751,063.752,901,619
Mar 7, 20241,074.901,078.601,059.001,069.601,069.602,691,523
Mar 6, 20241,071.851,080.001,045.501,069.501,069.502,717,505
Mar 5, 20241,067.001,075.601,060.001,070.301,070.30688,430
Mar 4, 20241,084.001,085.651,062.101,064.351,064.35661,629
Mar 1, 20241,075.001,095.001,064.851,072.401,072.401,335,964
Feb 29, 20241,083.001,092.651,060.001,064.851,064.851,571,955
Feb 28, 20241,129.951,136.801,068.651,076.451,076.452,098,024
Feb 27, 20241,182.001,186.701,117.201,122.701,122.703,235,084
Feb 26, 20241,084.951,190.601,081.001,176.151,176.158,951,837
Feb 23, 20241,062.701,094.751,055.201,081.801,081.803,057,010
Feb 22, 20241,069.901,069.901,052.551,058.901,058.902,172,437
Feb 21, 20241,075.051,084.001,055.051,064.801,064.803,038,030
Feb 20, 20241,079.701,079.701,061.001,069.801,069.802,662,527
Feb 19, 20241,065.001,084.951,061.201,074.451,074.453,007,240
Feb 16, 20241,056.451,065.001,045.551,061.601,061.603,787,369
Feb 15, 20241,054.701,066.951,042.501,052.001,052.003,334,357
Feb 14, 20241,027.051,064.951,025.001,036.951,036.953,245,478
Feb 13, 20241,078.701,078.701,028.001,044.801,044.803,427,849
Feb 12, 20241,059.001,096.201,045.751,069.451,069.453,927,219
Feb 9, 20241,051.901,077.151,037.501,054.701,054.702,739,850
Feb 8, 20241,074.801,078.801,045.001,049.901,049.902,293,556
Feb 7, 20241,038.601,113.951,029.751,065.851,065.854,195,919
Feb 6, 20241,033.001,054.001,001.201,029.001,029.001,134,575
Feb 5, 20241,051.051,059.001,016.001,022.601,022.601,194,592
Feb 2, 20241,073.701,094.351,046.001,052.051,052.051,391,014
Feb 1, 20241,073.001,088.001,052.951,067.701,067.701,320,318
Jan 31, 20241,072.951,081.901,062.601,067.851,067.85793,833
Jan 30, 20241,096.001,096.001,064.001,072.701,072.701,393,051
Jan 29, 20241,085.001,136.001,074.801,098.051,098.053,298,520
Jan 25, 20241,041.851,077.001,038.001,061.801,061.801,505,572
Jan 24, 20241,059.651,059.651,028.501,036.251,036.255,163,858
Jan 23, 20241,138.001,145.651,050.001,056.151,056.152,133,688

Related Tickers

ADANIPOWER.NS Adani Power Limited
534.40
-1.73%
 
JSWENERGY.NS JSW Energy Limited
560.45
-3.25%
 
TATAPOWER.NS The Tata Power Company Limited
367.95
-1.74%
 
RPOWER.NS Reliance Power Limited
40.08
-1.72%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
16.57
-2.01%
 
RELINFRA.NS Reliance Infrastructure Limited
272.80
-2.90%
 
TORNTPOWER.NS Torrent Power Limited
1,448.50
-2.32%
 
GREENPOWER.NS Orient Green Power Company Limited
16.25
-2.63%
 
RPOWER.BO Reliance Power Limited
40.02
-1.98%
 
ADANIPOWER.BO Adani Power Limited
534.80
-1.70%