Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
18-Aug-2025 | 787 | 821.65 | 783 | 818.75 | 45,707 | 1,43,79,89,909.6 | 5,39,635 |
19-Aug-2025 | 818.75 | 831.9 | 813.05 | 828.2 | 25,430 | 79,70,69,866.75 | 3,62,842 |
20-Aug-2025 | 828.2 | 831.65 | 822.2 | 824.2 | 12,990 | 31,47,90,911.45 | 1,37,691 |
21-Aug-2025 | 825 | 829.2 | 812 | 815.15 | 15,269 | 45,81,55,623.7 | 2,33,687 |
22-Aug-2025 | 815.15 | 816 | 795.2 | 800.15 | 19,716 | 43,22,21,440.2 | 2,58,160 |
25-Aug-2025 | 805 | 807.85 | 795.05 | 805.75 | 21,355 | 57,68,00,029.1 | 3,62,143 |
26-Aug-2025 | 801.1 | 803.45 | 787.75 | 788.65 | 18,386 | 39,76,20,777.85 | 2,03,778 |
28-Aug-2025 | 786 | 793 | 767.3 | 770.95 | 32,739 | 69,27,14,123.6 | 3,80,519 |
29-Aug-2025 | 775.4 | 776.4 | 759.25 | 764.15 | 46,077 | 1,02,81,63,538.2 | 6,33,020 |
01-Sep-2025 | 770.15 | 777.6 | 763.3 | 766.65 | 25,441 | 68,45,32,035.9 | 3,75,644 |
02-Sep-2025 | 772.9 | 772.95 | 761.2 | 763.05 | 23,215 | 43,51,42,857.35 | 2,25,521 |
03-Sep-2025 | 768.9 | 768.9 | 760.1 | 763.7 | 20,243 | 43,20,57,586.2 | 1,89,891 |
04-Sep-2025 | 771 | 775.25 | 757 | 758.35 | 18,150 | 39,33,64,221.15 | 2,28,259 |
05-Sep-2025 | 759 | 761.45 | 744.9 | 755.95 | 31,204 | 66,25,14,926.7 | 3,48,081 |
08-Sep-2025 | 760 | 777.95 | 757.65 | 776.25 | 26,478 | 59,35,54,008.25 | 2,33,639 |
09-Sep-2025 | 780.1 | 795.8 | 773.55 | 794.15 | 28,320 | 1,07,36,91,910.3 | 7,85,665 |
10-Sep-2025 | 794.15 | 816.55 | 792.05 | 811.75 | 35,115 | 84,08,46,426.85 | 4,11,689 |
11-Sep-2025 | 814 | 838.5 | 811.6 | 813.7 | 45,549 | 1,12,24,43,402.9 | 3,89,526 |
12-Sep-2025 | 817.35 | 831.3 | 812.6 | 829.9 | 38,052 | 1,00,13,11,138.3 | 6,26,206 |
15-Sep-2025 | 834 | 843.4 | 830.05 | 837.15 | 22,314 | 1,17,99,59,185.75 | 8,65,441 |
16-Sep-2025 | 840.85 | 846 | 831.6 | 836.55 | 16,794 | 60,20,56,781.5 | 3,15,810 |
17-Sep-2025 | 840 | 840.05 | 825.25 | 826.45 | 15,555 | 40,62,82,128.15 | 2,63,636 |
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.
The Group’s earnings before interest, taxes, depreciation, and amortisation (Ebitda) rose by 8.2%, reaching ₹89,806 crore on an adjusted basis.
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.
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
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.
The contract for the supply of goods and services is expected to be completed within 18 months after the letter of award's issuing.
Here are some of the stocks that may see significant price movement today: HCLTech, JSW Energy, Adani Energy Solutions, etc.
LoI is for the development of Transmission System for power evacuation from Renewable Energy Zone (REZ) in Rajasthan.
Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.
According to the statement, MSCI will continue to keep an eye on Adani Group and linked stocks, especially those pertaining to free float.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2025, IIFL Capital Services 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)
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
