Adani Energy Solutions Limited (INE931S01010)
NSE: ADANIENSOL | Series: EQ | Date of Listing: 31 Jul, 2015
-
LTP
884.90
17.00 (1.96 %) -
Open
855.00
864.70 -
High
901.00
871.00 -
Low
855.00
839.30 -
Close
884.35
867.90 -
52W High
1,348.00
01 Aug, 2024 -
52W Low
588.00
27 Nov, 2024
Upper Circuit: 954.69
Lower Circuit: 781.11
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 855.00 | 901.00 | 855.00 | 884.90 | 884.35 | 16.45 | 1.9 | 1,348.00 | 588.00 | 2,165,750 | 191.85 Crore | 65,568 |
| 02 Apr, 2025 | 864.70 | 871.00 | 839.30 | 865.95 | 867.90 | 1.55 | 0.18 | 1,348.00 | 588.00 | 1,554,834 | 133.14 Crore | 43,275 |
| 01 Apr, 2025 | 857.40 | 884.90 | 856.10 | 867.80 | 866.35 | -5.65 | -0.65 | 1,348.00 | 588.00 | 1,899,810 | 165.50 Crore | 71,728 |
| 28 Mar, 2025 | 872.85 | 894.90 | 864.00 | 870.00 | 872.00 | -0.85 | -0.1 | 1,348.00 | 588.00 | 3,727,492 | 327.54 Crore | 103,926 |
| 27 Mar, 2025 | 803.00 | 882.45 | 796.05 | 870.00 | 872.85 | 69.85 | 8.7 | 1,348.00 | 588.00 | 8,208,182 | 698.35 Crore | 171,217 |
| 26 Mar, 2025 | 817.05 | 832.60 | 800.50 | 802.75 | 803.00 | -13.55 | -1.66 | 1,348.00 | 588.00 | 2,042,407 | 166.60 Crore | 46,572 |
| 25 Mar, 2025 | 822.00 | 838.90 | 812.35 | 814.10 | 816.55 | -3.70 | -0.45 | 1,348.00 | 588.00 | 2,713,855 | 224.02 Crore | 62,271 |
| 24 Mar, 2025 | 838.75 | 844.70 | 817.55 | 820.50 | 820.25 | -11.45 | -1.38 | 1,348.00 | 588.00 | 1,808,999 | 149.77 Crore | 55,509 |
| 21 Mar, 2025 | 815.00 | 846.95 | 811.85 | 830.00 | 831.70 | 16.60 | 2.04 | 1,348.00 | 588.00 | 2,711,820 | 225.72 Crore | 61,915 |
| 20 Mar, 2025 | 820.00 | 823.00 | 800.90 | 812.00 | 815.10 | 1.20 | 0.15 | 1,348.00 | 588.00 | 1,286,932 | 104.51 Crore | 34,887 |
| 19 Mar, 2025 | 801.10 | 820.65 | 799.15 | 813.90 | 813.90 | 15.35 | 1.92 | 1,348.00 | 588.00 | 1,417,575 | 115.02 Crore | 48,820 |
| 18 Mar, 2025 | 800.70 | 807.80 | 786.30 | 798.15 | 798.55 | 3.50 | 0.44 | 1,348.00 | 588.00 | 1,344,527 | 107.39 Crore | 37,811 |
| 17 Mar, 2025 | 779.80 | 801.15 | 776.80 | 795.60 | 795.05 | 11.85 | 1.51 | 1,348.00 | 588.00 | 1,850,753 | 146.94 Crore | 52,306 |
| 13 Mar, 2025 | 783.80 | 795.95 | 776.85 | 781.00 | 783.20 | 1.45 | 0.19 | 1,348.00 | 588.00 | 2,201,144 | 173.37 Crore | 62,732 |
| 12 Mar, 2025 | 765.00 | 784.90 | 744.05 | 783.30 | 781.75 | 20.70 | 2.72 | 1,348.00 | 588.00 | 2,734,197 | 210.20 Crore | 55,808 |
| 11 Mar, 2025 | 745.00 | 768.00 | 742.00 | 766.00 | 761.05 | 1.95 | 0.26 | 1,348.00 | 588.00 | 2,785,862 | 211.23 Crore | 66,551 |
| 10 Mar, 2025 | 747.00 | 790.00 | 738.00 | 758.10 | 759.10 | 11.50 | 1.54 | 1,348.00 | 588.00 | 6,861,685 | 530.36 Crore | 136,878 |
| 07 Mar, 2025 | 730.00 | 753.90 | 724.00 | 746.25 | 747.60 | 14.35 | 1.96 | 1,348.00 | 588.00 | 2,622,387 | 193.95 Crore | 63,627 |
| 06 Mar, 2025 | 719.00 | 746.60 | 707.60 | 735.15 | 733.25 | 23.80 | 3.35 | 1,348.00 | 588.00 | 4,897,354 | 357.83 Crore | 121,378 |
| 05 Mar, 2025 | 647.00 | 731.50 | 646.00 | 707.00 | 709.45 | 62.80 | 9.71 | 1,348.00 | 588.00 | 6,265,335 | 436.24 Crore | 135,993 |
| 04 Mar, 2025 | 649.45 | 660.60 | 641.15 | 647.55 | 646.65 | -7.40 | -1.13 | 1,348.00 | 588.00 | 1,074,477 | 69.99 Crore | 32,851 |