Adani Energy Solutions Limited (INE931S01010)
NSE: ADANIENSOL | Series: EQ | Date of Listing: 31 Jul, 2015
-
LTP
769.65
-26.35 (-3.31 %) -
Open
799.00
775.00 -
High
812.60
799.50 -
Low
761.85
770.05 -
Close
767.55
796.00 -
52W High
1,348.00
01 Aug, 2024 -
52W Low
588.00
27 Nov, 2024
Upper Circuit: 875.60
Lower Circuit: 716.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 799.00 | 812.60 | 761.85 | 769.65 | 767.55 | -28.45 | -3.57 | 1,348.00 | 588.00 | 1,799,045 | 141.17 Crore | 79,212 |
| 19 Dec, 2024 | 775.00 | 799.50 | 770.05 | 794.00 | 796.00 | 2.15 | 0.27 | 1,348.00 | 588.00 | 978,345 | 77.13 Crore | 31,460 |
| 18 Dec, 2024 | 815.90 | 818.75 | 790.20 | 793.95 | 793.85 | -19.50 | -2.4 | 1,348.00 | 588.00 | 1,503,369 | 120.39 Crore | 38,457 |
| 17 Dec, 2024 | 811.50 | 825.50 | 806.40 | 815.35 | 813.35 | 1.45 | 0.18 | 1,348.00 | 588.00 | 1,352,971 | 110.50 Crore | 33,804 |
| 16 Dec, 2024 | 830.00 | 830.90 | 809.00 | 810.00 | 811.90 | -20.50 | -2.46 | 1,348.00 | 588.00 | 1,588,379 | 130.35 Crore | 36,856 |
| 13 Dec, 2024 | 818.90 | 837.50 | 807.00 | 828.15 | 832.40 | 14.25 | 1.74 | 1,348.00 | 588.00 | 3,750,259 | 308.24 Crore | 62,697 |
| 12 Dec, 2024 | 788.00 | 832.80 | 783.25 | 818.60 | 818.15 | 26.65 | 3.37 | 1,348.00 | 588.00 | 7,753,669 | 633.01 Crore | 154,750 |
| 11 Dec, 2024 | 784.55 | 797.00 | 773.00 | 793.05 | 791.50 | 6.95 | 0.89 | 1,348.00 | 588.00 | 1,601,918 | 125.84 Crore | 47,239 |
| 10 Dec, 2024 | 805.45 | 806.00 | 775.80 | 786.20 | 784.55 | -18.90 | -2.35 | 1,348.00 | 588.00 | 1,881,212 | 148.58 Crore | 51,687 |
| 09 Dec, 2024 | 808.35 | 814.00 | 797.00 | 805.00 | 803.45 | -4.90 | -0.61 | 1,348.00 | 588.00 | 1,461,945 | 117.65 Crore | 39,801 |
| 06 Dec, 2024 | 826.00 | 830.00 | 805.30 | 807.50 | 808.35 | -14.45 | -1.76 | 1,348.00 | 588.00 | 1,763,438 | 144.14 Crore | 48,155 |
| 05 Dec, 2024 | 829.10 | 830.00 | 806.00 | 823.30 | 822.80 | 9.35 | 1.15 | 1,348.00 | 588.00 | 3,190,458 | 260.96 Crore | 72,609 |
| 04 Dec, 2024 | 820.05 | 828.00 | 797.00 | 821.10 | 813.45 | 11.60 | 1.45 | 1,348.00 | 588.00 | 4,086,092 | 330.56 Crore | 88,073 |
| 03 Dec, 2024 | 807.05 | 829.00 | 798.00 | 799.90 | 801.85 | -5.15 | -0.64 | 1,348.00 | 588.00 | 4,239,248 | 343.84 Crore | 99,706 |
| 02 Dec, 2024 | 844.90 | 855.85 | 802.50 | 805.30 | 807.00 | -33.50 | -3.99 | 1,348.00 | 588.00 | 8,433,923 | 692.97 Crore | 183,860 |
| 29 Nov, 2024 | 748.00 | 869.75 | 742.00 | 824.55 | 840.50 | 113.65 | 15.64 | 1,348.00 | 588.00 | 30,918,520 | 2,531.36 Crore | 461,524 |
| 28 Nov, 2024 | 689.90 | 726.85 | 685.00 | 726.85 | 726.85 | 66.05 | 10 | 1,348.00 | 588.00 | 9,255,642 | 668.39 Crore | 86,894 |
| 27 Nov, 2024 | 601.10 | 660.80 | 588.00 | 660.80 | 660.80 | 60.05 | 10 | 1,348.00 | 588.00 | 9,030,869 | 579.59 Crore | 124,802 |
| 26 Nov, 2024 | 637.75 | 637.75 | 593.05 | 600.90 | 600.75 | -24.45 | -3.91 | 1,348.00 | 593.05 | 7,755,657 | 469.54 Crore | 159,034 |
| 25 Nov, 2024 | 678.00 | 694.20 | 620.00 | 622.00 | 625.20 | -23.75 | -3.66 | 1,348.00 | 620.00 | 13,113,479 | 851.99 Crore | 326,674 |