Adani Energy Solutions Limited (INE931S01010)
NSE: ADANIENSOL | Series: EQ | Date of Listing: 31 Jul, 2015
-
LTP
896.00
68.90 (8.33 %) -
Open
860.00
811.00 -
High
897.65
834.60 -
Low
851.05
806.10 -
Close
894.30
827.10 -
52W High
1,348.00
01 Aug, 2024 -
52W Low
588.00
27 Nov, 2024
Upper Circuit: 992.52
Lower Circuit: 661.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 860.00 | 897.65 | 851.05 | 896.00 | 894.30 | 67.20 | 8.12 | 1,348.00 | 588.00 | 3,286,835 | 290.43 Crore | 73,681 |
| 09 May, 2025 | 811.00 | 834.60 | 806.10 | 831.30 | 827.10 | -11.90 | -1.42 | 1,348.00 | 588.00 | 2,639,860 | 215.85 Crore | 63,473 |
| 08 May, 2025 | 880.05 | 886.70 | 826.30 | 830.00 | 839.00 | -32.60 | -3.74 | 1,348.00 | 588.00 | 3,262,818 | 280.86 Crore | 77,994 |
| 07 May, 2025 | 878.00 | 907.00 | 865.10 | 875.20 | 871.60 | -35.80 | -3.95 | 1,348.00 | 588.00 | 5,712,060 | 503.77 Crore | 101,402 |
| 06 May, 2025 | 939.00 | 941.50 | 901.10 | 904.00 | 907.40 | -29.80 | -3.18 | 1,348.00 | 588.00 | 2,569,364 | 235.27 Crore | 57,157 |
| 05 May, 2025 | 911.00 | 980.85 | 909.95 | 938.00 | 937.20 | 30.05 | 3.31 | 1,348.00 | 588.00 | 5,711,254 | 544.20 Crore | 115,936 |
| 02 May, 2025 | 900.05 | 929.85 | 900.05 | 906.00 | 907.15 | 7.50 | 0.83 | 1,348.00 | 588.00 | 2,065,515 | 188.91 Crore | 56,529 |
| 30 Apr, 2025 | 919.70 | 919.70 | 892.00 | 895.00 | 899.65 | -18.00 | -1.96 | 1,348.00 | 588.00 | 1,191,673 | 108.27 Crore | 35,696 |
| 29 Apr, 2025 | 929.90 | 939.85 | 912.05 | 917.95 | 917.65 | -7.65 | -0.83 | 1,348.00 | 588.00 | 1,466,481 | 135.15 Crore | 43,538 |
| 28 Apr, 2025 | 914.00 | 941.60 | 904.00 | 925.10 | 925.30 | 10.95 | 1.2 | 1,348.00 | 588.00 | 2,404,027 | 222.35 Crore | 62,771 |
| 25 Apr, 2025 | 978.00 | 981.00 | 905.90 | 909.20 | 914.35 | -47.35 | -4.92 | 1,348.00 | 588.00 | 5,736,784 | 538.28 Crore | 139,303 |