iifl-logo

Adani Energy Solutions Ltd Historical Data

827.1
(-1.42%)
May 9, 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

11/04/2025calendar-icon
11/05/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

09-Apr-2025

835.35

845827.6837.429,06885,93,83,662.153,59,307

11-Apr-2025

860.7

863.35833.75844.844,7001,58,49,35,998.957,20,918

15-Apr-2025

855.65

889.6851.45887.457,0962,22,22,08,489.111,17,316

16-Apr-2025

884.9

903881.05895.1546,2762,38,92,68,261.313,88,484

17-Apr-2025

896.05

937891.65914.1587,0853,54,31,03,93211,48,622

21-Apr-2025

924

949915.45937.555,2702,01,60,40,192.258,39,009

22-Apr-2025

941.9

942.75926929.641,6671,54,52,36,168.757,74,071

23-Apr-2025

935.7

942.15901.6938.854,5382,31,06,85,4878,92,245

24-Apr-2025

940

971.7935961.787,7133,52,65,07,712.511,67,328

25-Apr-2025

978

981905.9914.351,39,3035,38,27,82,202.3512,47,186

28-Apr-2025

914

941.6904925.362,7712,22,35,30,8197,01,756

29-Apr-2025

929.9

939.85912.05917.6543,5381,35,14,81,933.554,58,500

30-Apr-2025

919.7

919.7892899.6535,6961,08,27,06,371.64,99,115

02-May-2025

900.05

929.85900.05907.1556,5291,88,90,52,049.47,03,940

05-May-2025

911

980.85909.95937.21,15,9365,44,19,66,771.359,66,096

06-May-2025

939

941.5901.1907.457,1572,35,26,66,529.658,83,938

07-May-2025

878

907865.1871.61,01,4025,03,77,12,090.227,22,787

08-May-2025

880.05

886.7826.383977,9942,80,86,48,292.713,39,636

Adani Energy Sol: Related NEWS

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
Top 10 stocks for today - 16th October 2024
16 Oct 2024|09:20 AM

Here are some of the stocks that may see significant price movement today: Cochin Shipyard, Rallis India, G R Infraprojects, etc.

Read More

Invest wise with Expert advice

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

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
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.