iifl-logo

Adani Energy Solutions Ltd Historical Data

785.95
(-2.01%)
Aug 6, 2025|11:44:59 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

06/07/2025calendar-icon
06/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Jul-2025

876

887.55871.05883.3555,0933,29,40,70,749.9521,39,306

08-Jul-2025

886

892.5876881.2545,1802,41,04,14,610.115,77,433

09-Jul-2025

886.7

904.5885.55890.1550,2752,76,19,20,296.8515,06,046

10-Jul-2025

893.9

907.7887891.0533,2941,22,49,76,088.654,07,687

11-Jul-2025

894

895.55869.1874.0523,20687,11,74,063.854,68,162

14-Jul-2025

876.8

886.55867.3880.523,49175,32,46,025.952,75,434

15-Jul-2025

881

887.8873.3879.7520,12967,44,97,069.252,60,764

16-Jul-2025

880.5

886.85875.05876.615,56652,22,47,594.31,93,576

17-Jul-2025

879.95

884872873.3517,28653,92,89,477.751,88,996

18-Jul-2025

876.9

882.95867869.3527,9391,26,11,41,657.48,83,748

21-Jul-2025

870.95

881862.1871.6519,52572,78,70,050.33,21,357

22-Jul-2025

876

879.8864.2867.215,68156,59,12,482.853,23,951

23-Jul-2025

871.7

874.1861.5863.119,68562,77,67,936.653,61,497

24-Jul-2025

868

868844.05849.0548,9861,85,45,32,250.857,68,711

25-Jul-2025

853.35

856.7812.15817.1559,0711,50,62,21,497.97,91,620

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

Adani Energy Sol: Related NEWS

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
Adani Energy Solutions' Shares Dip 4% Post SEBI Notice
23 Oct 2024|11:57 AM

In its exchange statement for the September quarter results, the company noted the receipt of the SCN without providing any other information.

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
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.