Adani Energy Solution Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Adani Energy Solution Ltd		MCap (aprox) 1.1 Lack Crores	Symbol : ADANIENSOL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.8%		6.4%	-11.0%	2.8%	8.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	941.6	-15	1.75m	-1.6%
01-04-26	Wed	956.6	21.7	1.33m	2.3%	Data Update : 8 PM
30-03-26	Mon	934.9	-21.1	1.71m	-2.2%	02-04-26 : 941.6
27-03-26	Fri	956	-34.4	1.36m	-3.5%
25-03-26	Wed	990.4	23.1	1.26m	2.4%	Compared to  :  20-03-26 1009.9
24-03-26	Tue	967.3	20.4	2.33m	2.2%
23-03-26	Mon	946.9		8.95m	-6.2%	7 Days %
20-03-26	Fri	1009.9	4.6	1.64m	3.6%	-6.8%
19-03-26	Thu	1005.3	-31.4	1.61m	0.4%
18-03-26	Wed	1036.7	25.15	1.63m	0.4%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 884.6
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					6.4%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 1057.9
02-03-26	Mon
27-02-26	Fri	1011.55	-12.4	702.34k	-1.2%	3 Months %
26-02-26	Thu	1023.95	10.95	1.11m	1.1%	-11.0%
25-02-26	Wed	1013	-24.1	1.39m	-2.3%
24-02-26	Tue	1037.1	33.3	1.36m	3.3%	Compared to  :  03-10-25 916.35
23-02-26	Mon	1003.8	5.7	1.27m	0.6%
20-02-26	Fri	998.1	-9.1	2.53m	-0.9%	6 Months %
19-02-26	Thu	1007.2	-28.5	917.45k	-2.8%	2.8%
18-02-26	Wed	1035.7	5.5	565.97k	0.5%
17-02-26	Tue	1030.2	26.75	1.46m	2.7%	Compared to  :  02-04-25 866.35
16-02-26	Mon	1003.45	15.45	976.11k	1.6%
13-02-26	Fri	988	-34.8	1.66m	-3.4%	1 year %
12-02-26	Thu	1022.8	-11	772.48k	-1.1%	8.7%
11-02-26	Wed	1033.8	17.05	929.37k	1.7%
10-02-26	Tue	1016.75	-15.75	1.01m	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	1032.5	14.8	1m	1.5%
06-02-26	Fri	1017.7	6.25	1.81m	0.6%
05-02-26	Thu	1011.45	23.3	1.77m	2.4%
04-02-26	Wed	988.15	13.75	1.65m	1.4%
03-02-26	Tue	974.4	89.8	5.09m	10.2%
02-02-26	Mon	884.6	38.85	1.53m	4.6%
01-02-26	Sun	845.75	-49.05	908.08k	-5.5%
30-01-26	Fri	894.8	-19.3	1.14m	-2.1%
29-01-26	Thu	914.1	32.1	2.16m	3.6%
28-01-26	Wed	882	32.9	1.9m	3.9%
27-01-26	Tue	849.1	36.4	3.68m	4.5%
23-01-26	Fri	812.7	-112.1	7.62m	-12.1%
22-01-26	Thu	924.8	25.5	979.75k	2.8%
21-01-26	Wed	899.3	13.8	1.65m	1.6%
20-01-26	Tue	885.5	-22.9	1.94m	-2.5%
19-01-26	Mon	908.4	-0.3	923.69k	0.0%
16-01-26	Fri	908.7	-13.9	1.74m	-1.5%
14-01-26	Wed	922.6	-9.9	1.59m	-1.1%
13-01-26	Tue	932.5	-18.4	1.85m	-1.9%
12-01-26	Mon	950.9	-9.7	1.34m	-1.0%
09-01-26	Fri	960.6	-33.7	967.76k	-3.4%
08-01-26	Thu	994.3	-39.2	1.18m	-3.8%
07-01-26	Wed	1033.5	-10.6	489.23k	-1.0%
06-01-26	Tue	1044.1	-0.8	957.87k	-0.1%
05-01-26	Mon	1044.9	-13	783.5k	-1.2%
02-01-26	Fri	1057.9	11.5	1.37m	1.1%
01-01-26	Thu	1046.4	19.05	2.77m	1.9%
31-12-25	Wed	1027.35	3.2	663.08k	0.3%
30-12-25	Tue	1024.15	24.8	879.69k	2.5%
29-12-25	Mon	999.35	-15.95	453.49k	-1.6%
26-12-25	Fri	1015.3	18.75	894.17k	1.9%
24-12-25	Wed	996.55	1.95	317.49k	0.2%
23-12-25	Tue	994.6	-13.3	597.75k	-1.3%
22-12-25	Mon	1007.9	19.65	487.35k	2.0%
19-12-25	Fri	988.25	11.95	2.71m	1.2%
18-12-25	Thu	976.3	-1.25	753.72k	-0.1%
17-12-25	Wed	977.55	-16.75	742.53k	-1.7%
16-12-25	Tue	994.3	-22.15	742.08k	-2.2%
15-12-25	Mon	1016.45	5.15	887.63k	0.5%
12-12-25	Fri	1011.3	11.7	2.11m	1.2%
11-12-25	Thu	999.6	17.05	1.27m	1.7%
10-12-25	Wed	982.55	7.95	1.83m	0.8%
09-12-25	Tue	974.6	14.1	891.75k	1.5%
08-12-25	Mon	960.5	-18.35	1.41m	-1.9%
05-12-25	Fri	978.85	7.15	545.22k	0.7%
04-12-25	Thu	971.7	2.2	612.34k	0.2%
03-12-25	Wed	969.5	-7.45	772.6k	-0.8%
02-12-25	Tue	976.95	-22.15	1.5m	-2.2%
01-12-25	Mon	999.1	4.55	1.52m	0.5%
28-11-25	Fri	994.55	10.2	827.94k	1.0%
27-11-25	Thu	984.35	-6.85	868.2k	-0.7%
26-11-25	Wed	991.2	19.7	646.27k	2.0%
25-11-25	Tue	971.5	1.35	504.03k	0.1%
24-11-25	Mon	970.15	-4.65	774.74k	-0.5%
21-11-25	Fri	993.6	-12.65	852.32k	-1.3%
20-11-25	Thu	974.8	-18.8	815.82k	-1.9%
19-11-25	Wed	1006.25	-20.4	1.57m	-2.0%
18-11-25	Tue	1026.65	5.1	1.18m	0.5%
17-11-25	Mon	1021.55	-2.3	837.35k	-0.2%
14-11-25	Fri	1023.85	2.45	2.19m	0.2%
13-11-25	Thu	1021.4	19.5	2.16m	1.9%
12-11-25	Wed	1001.9	12.6	1.7m	1.3%
11-11-25	Tue	989.3	30.15	1.7m	3.1%
10-11-25	Mon	959.15	-1.45	674.84k	-0.2%
07-11-25	Fri	960.6	-7.55	1.38m	-0.8%
06-11-25	Thu	985.9	-8.65	1.71m	-0.9%
04-11-25	Tue	968.15	-17.75	1.06m	-1.8%
03-11-25	Mon	994.55	8.35	1.68m	0.8%
31-10-25	Fri	986.2	20.55	2.48m	2.1%
30-10-25	Thu	965.65	-1.9	970.14k	-0.2%
29-10-25	Wed	967.55	46.35	6.2m	5.0%
28-10-25	Tue	921.2	-25.15	1.64m	-2.7%
27-10-25	Mon	946.35	2.1	562.33k	0.2%
24-10-25	Fri	944.25	-8.15	1.13m	-0.9%
23-10-25	Thu	952.4	15.95	2.36m	1.7%
21-10-25	Tue	936.45	-0.6	149.68k	-0.1%
20-10-25	Mon	937.05	7.35	660.9k	0.8%
17-10-25	Fri	929.7	-18.25	5.35m	-1.9%
16-10-25	Thu	947.95	3.75	1.24m	0.4%
15-10-25	Wed	944.2	10.45	1.56m	1.1%
14-10-25	Tue	933.75	-3.9	1.25m	-0.4%
13-10-25	Mon	937.65	11.8	1.29m	1.3%
10-10-25	Fri	925.85	-6.1	974.65k	-0.7%
09-10-25	Thu	914	-5	662.71k	-0.5%
08-10-25	Wed	931.95	17.95	2.12m	2.0%
07-10-25	Tue	919	-7.65	1.34m	-0.8%
06-10-25	Mon	926.65	10.3	1.05m	1.1%
03-10-25	Fri	916.35	20	1.38m	2.2%
01-10-25	Wed	896.35	24.1	1.05m	2.8%
30-09-25	Tue	872.25	0.5	795.18k	0.1%
29-09-25	Mon	871.75	-7.45	1.05m	-0.8%
26-09-25	Fri	879.2	-15	1.82m	-1.7%
25-09-25	Thu	894.2	5.2	2.44m	0.6%
24-09-25	Wed	889	-36.1	2.94m	-3.9%
23-09-25	Tue	925.1	-12.3	4.31m	-1.3%
22-09-25	Mon	877.15	39.55	8.12m	4.7%
19-09-25	Fri	937.4	60.25	18m	6.9%
18-09-25	Thu	837.6	11.15	971.04k	1.3%
17-09-25	Wed	826.45	-10.1	489.1k	-1.2%
16-09-25	Tue	836.55	-0.6	718.13k	-0.1%
15-09-25	Mon	837.15	7.25	1.41m	0.9%
12-09-25	Fri	829.9	16.2	1.21m	2.0%
11-09-25	Thu	813.7	1.95	1.37m	0.2%
10-09-25	Wed	811.75	17.6	1.04m	2.2%
09-09-25	Tue	794.15	17.9	1.36m	2.3%
08-09-25	Mon	776.25	20.3	769.04k	2.7%
05-09-25	Fri	755.95	-2.4	880.8k	-0.3%
04-09-25	Thu	758.35	-5.35	514.78k	-0.7%
03-09-25	Wed	763.7	0.65	565.81k	0.1%
02-09-25	Tue	763.05	-3.6	567.13k	-0.5%
01-09-25	Mon	766.65	2.5	891.85k	0.3%
29-08-25	Fri	764.15	-6.8	1.34m	-0.9%
28-08-25	Thu	770.95	-17.7	891.05k	-2.2%
26-08-25	Tue	788.65	-17.1	501.82k	-2.1%
25-08-25	Mon	805.75	5.6	718.73k	0.7%
22-08-25	Fri	800.15	-15	537.05k	-1.8%
21-08-25	Thu	815.15	-9.05	558.97k	-1.1%
20-08-25	Wed	824.2	-4	381.12k	-0.5%
19-08-25	Tue	818.75	42.95	1.78m	5.5%
18-08-25	Mon	828.2	9.45	967.23k	1.2%
14-08-25	Thu	775.8	-10.5	6.58m	-1.3%
13-08-25	Wed	786.3	-0.45	536.81k	-0.1%
12-08-25	Tue	786.75	-5.25	658.38k	-0.7%
11-08-25	Mon	792	1.85	950.12k	0.2%
08-08-25	Fri	790.15	-4.45	7.82m	-0.6%
07-08-25	Thu	794.6	3.5	2.22m	0.4%
06-08-25	Wed	791.1	-10.95	15.32m	-1.4%
05-08-25	Tue	802.05	2.5	1.1m	0.3%
04-08-25	Mon	799.55	6.5	909.67k	0.8%
01-08-25	Fri	793.05	-15.35	945.77k	-1.9%
31-07-25	Thu	808.4	-15.5	1.03m	-1.9%
30-07-25	Wed	823.9	-3.05	438.93k	-0.4%
29-07-25	Tue	826.95	11	1.17m	1.3%
28-07-25	Mon	815.95	-1.2	831.3k	-0.1%
25-07-25	Fri	817.15	-31.9	1.81m	-3.8%
24-07-25	Thu	849.05	-14.05	2.18m	-1.6%
23-07-25	Wed	863.1	-4.1	724.83k	-0.5%
22-07-25	Tue	867.2	-4.45	650.29k	-0.5%
21-07-25	Mon	871.65	2.3	833.17k	0.3%
18-07-25	Fri	869.35	-4	1.44m	-0.5%
17-07-25	Thu	873.35	-3.25	614.71k	-0.4%
16-07-25	Wed	876.6	-3.15	593.64k	-0.4%
15-07-25	Tue	879.75	-0.75	767.52k	-0.1%
14-07-25	Mon	880.5	6.45	857.74k	0.7%
11-07-25	Fri	874.05	-17	989.52k	-1.9%
10-07-25	Thu	891.05	0.9	1.37m	0.1%
09-07-25	Wed	890.15	8.9	3.09m	1.0%
08-07-25	Tue	881.25	-2.1	2.73m	-0.2%
07-07-25	Mon	883.35	6.15	3.74m	0.7%
04-07-25	Fri	877.2	1.95	4.08m	0.2%
03-07-25	Thu	875.25	-3.55	3.91m	-0.4%
02-07-25	Wed	878.8	6.4	2.95m	0.7%
01-07-25	Tue	872.4	-9.35	1.87m	-1.1%
30-06-25	Mon	881.75	-1.95	1.67m	-0.2%
27-06-25	Fri	883.7	18.95	3.12m	2.2%
26-06-25	Thu	864.75	14.55	2.72m	1.7%
25-06-25	Wed	850.2	-1.65	2.32m	-0.2%
24-06-25	Tue	837.2	9.1	1.08m	1.1%
23-06-25	Mon	851.85	14.65	1.92m	1.7%
20-06-25	Fri	828.1	4.5	6.35m	0.5%
19-06-25	Thu	823.6	-22.85	1.67m	-2.7%
18-06-25	Wed	846.45	-2.4	1.94m	-0.3%
17-06-25	Tue	848.85	-16.85	1.25m	-1.9%
16-06-25	Mon	865.7	4.7	2.42m	0.5%
13-06-25	Fri	861	-15.95	4.26m	-1.8%
12-06-25	Thu	904.5	-11	5.47m	-1.2%
11-06-25	Wed	876.95	-27.55	3.85m	-3.0%
10-06-25	Tue	915.5	14.1	8.13m	1.6%
09-06-25	Mon	901.4	17.3	6.8m	2.0%
06-06-25	Fri	884.1	11.9	6.68m	1.4%
05-06-25	Thu	872.2	6.2	5.72m	0.7%
04-06-25	Wed	866	9.45	5.95m	1.1%
03-06-25	Tue	856.55	-18.3	5.81m	-2.1%
02-06-25	Mon	874.85	7.65	1.91m	0.9%
30-05-25	Fri	880.95	11.95	2.05m	1.4%
29-05-25	Thu	867.2	-13.75	1.26m	-1.6%
28-05-25	Wed	869	-10.15	990.25k	-1.2%
27-05-25	Tue	879.15	2.15	966.03k	0.2%
26-05-25	Mon	878.7	0.45	1.77m	0.1%
23-05-25	Fri	876.55	-2.45	816.89k	-0.3%
22-05-25	Thu	879	6.85	1.12m	0.8%
21-05-25	Wed	872.15	2.4	1.24m	0.3%
20-05-25	Tue	869.75	-19.15	1.3m	-2.2%
19-05-25	Mon	888.9	-26.15	2.12m	-2.9%
16-05-25	Fri	915.05	4.25	2.29m	0.5%
15-05-25	Thu	910.8	20	1.76m	2.2%
14-05-25	Wed	890.8	-13.4	1.93m	-1.5%
13-05-25	Tue	904.2	9.9	2.25m	1.1%
12-05-25	Mon	827.1	-11.9	2.64m	-1.4%
09-05-25	Fri	894.3	67.2	3.29m	8.1%
08-05-25	Thu	839	-32.6	3.26m	-3.7%
07-05-25	Wed	871.6	-35.8	5.71m	-3.9%
06-05-25	Tue	907.4	-29.8	2.57m	-3.2%
05-05-25	Mon	937.2	30.05	5.71m	3.3%
02-05-25	Fri	907.15	7.5	2.07m	0.8%
30-04-25	Wed	899.65	-18	1.19m	-2.0%
29-04-25	Tue	917.65	-7.65	1.47m	-0.8%
28-04-25	Mon	925.3	10.95	2.4m	1.2%
25-04-25	Fri	914.35	-47.35	5.74m	-4.9%
24-04-25	Thu	961.7	22.9	3.7m	2.4%
23-04-25	Wed	938.8	9.2	2.5m	1.0%
22-04-25	Tue	929.6	-7.9	1.65m	-0.8%
21-04-25	Mon	937.5	23.35	2.15m	2.6%
17-04-25	Thu	914.15	19	3.85m	2.1%
16-04-25	Wed	895.15	7.75	2.67m	0.9%
15-04-25	Tue	887.4	42.6	2.54m	5.0%
11-04-25	Fri	844.8	7.4	1.88m	0.9%
09-04-25	Wed	837.4	-3.75	1.03m	-0.4%
08-04-25	Tue	841.15	26.1	1.71m	3.2%
07-04-25	Mon	815.05	-44.35	2.67m	-5.2%
04-04-25	Fri	859.4	-24.95	1.48m	-2.8%
03-04-25	Thu	884.35	16.45	2.17m	1.9%
02-04-25	Wed	866.35	-5.65	1.9m	-0.6%
01-04-25	Tue	867.9	1.55	1.55m	0.2%
28-03-25	Fri	872	-0.85	3.73m	-0.1%