iifl-logo

Adani Energy Solutions Ltd Historical Data

788.65
(-2.12%)
Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adani Energy Solutions Ltd Historical Data

27/07/2025calendar-icon
27/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

28-Jul-2025

819.7

827.8813815.9537,00468,21,33,891.32,84,054

29-Jul-2025

819

830.55800.35826.9537,99595,37,69,163.53,75,570

30-Jul-2025

834

834821.65823.915,97836,34,13,357.71,63,044

31-Jul-2025

812.05

821.45806.55808.429,72783,30,78,084.854,27,139

01-Aug-2025

810.1

817.6791.1793.0533,82175,94,24,715.153,44,957

04-Aug-2025

796.95

803.2793.05799.5527,45572,62,18,098.054,90,792

05-Aug-2025

803.2

804.7782.1802.0530,23087,43,49,745.94,26,296

06-Aug-2025

802.1

802.15779.05791.140,14012,10,94,00,927.651,27,81,508

07-Aug-2025

788

796.2769.05794.650,4101,74,05,67,467.4511,00,641

08-Aug-2025

794.65

806.35786.4790.1533,6636,18,18,38,616.2553,23,669

11-Aug-2025

788

799.95785.879226,42875,26,56,064.33,30,329

12-Aug-2025

793

801.15784.3786.7521,73252,23,26,809.251,91,529

13-Aug-2025

793

795.65782786.323,48842,37,73,329.352,12,166

14-Aug-2025

788.15

791.9774.45775.821,8835,16,84,73,196.960,62,375

18-Aug-2025

787

821.65783818.7545,7071,43,79,89,909.65,39,635

19-Aug-2025

818.75

831.9813.05828.225,43079,70,69,866.753,62,842

20-Aug-2025

828.2

831.65822.2824.212,99031,47,90,911.451,37,691

21-Aug-2025

825

829.2812815.1515,26945,81,55,623.72,33,687

22-Aug-2025

815.15

816795.2800.1519,71643,22,21,440.22,58,160

25-Aug-2025

805

807.85795.05805.7521,35557,68,00,029.13,62,143

26-Aug-2025

801.1

803.45787.75788.6518,38639,76,20,777.852,03,778

Adani Energy Sol: Related NEWS

Adani Energy tumbles ~2% as Envestcom pares 1.8% stake
7 Aug 2025|02:38 PM

At around 1.58 PM, Adani Energy Solutions was trading 0.78% lower at ₹784.95 against the previous close of ₹791.10 on NSE.

Read More
Adani Energy Secures ₹44,000 Crore Transmission Orders, Gautam Adani Reveals at AGM
25 Jun 2025|11:44 AM

The Group’s earnings before interest, taxes, depreciation, and amortisation (Ebitda) rose by 8.2%, reaching ₹89,806 crore on an adjusted basis.

Read More
Adani Energy Q4 Profit Jumps 79% to ₹647 Crore
25 Apr 2025|02:51 PM

Company EBITDA increased strongly 43.8% YoY at ₹2,251.2 crore. Operating margins were 35.3% in Q4FY25, compared to 33.3% in Q4FY24.

Read More
Adani Energy Solutions Q3 Profit Soars 73%, Revenue Rises 28%
24 Jan 2025|01:17 PM

EBITDA rose 39.2% YoY to ₹2,215.7 crore, with the EBITDA margin expanding by 300 basis points, climbing to 36.5% from 33.5% in the prior year

Read More
Adani Stocks Soar After Hindenburg Fallout
16 Jan 2025|11:26 AM

Adani Ports gained 2%, trading at Rs 1,151, while Adani Energy Solutions increased 6.6%, reaching a day's high of Rs 833.00.

Read More
Bajel Projects secures transmission line contract from Adani Energy
14 Jan 2025|09:11 AM

The contract for the supply of goods and services is expected to be completed within 18 months after the letter of award's issuing.

Read More
Top Stocks for Today - 14th January 2025
14 Jan 2025|07:31 AM

Here are some of the stocks that may see significant price movement today: HCLTech, JSW Energy, Adani Energy Solutions, etc.

Read More
Adani Energy Secures LoI for Rajasthan Renewable Power Transmission Project
5 Dec 2024|01:53 PM

LoI is for the development of Transmission System for power evacuation from Renewable Energy Zone (REZ) in Rajasthan.

Read More
Adani stocks rebound 7% as investors anticipate a strong case
25 Nov 2024|12:11 PM

Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.

Read More
Adani Energy Shares Plunge 9% on MSCI Exclusion
7 Nov 2024|12:06 PM

According to the statement, MSCI will continue to keep an eye on Adani Group and linked stocks, especially those pertaining to free float.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.