ADANI ENERGY SOLUTIONS LTD (adaniensol)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 872.1 | 873.45 | 871.75 | 873.45 | 7500 |
| 2025-05-20 15:28:00 | 871.5 | 872.1 | 871.45 | 872.1 | 8750 |
| 2025-05-20 15:27:00 | 871.05 | 871.5 | 870.6 | 871.5 | 13750 |
| 2025-05-20 15:26:00 | 871.05 | 871.05 | 870.45 | 871.05 | 3750 |
| 2025-05-20 15:25:00 | 870.85 | 871.95 | 870.85 | 871.05 | 15000 |
| 2025-05-20 15:24:00 | 870.85 | 870.85 | 870.4 | 870.75 | 5000 |
| 2025-05-20 15:23:00 | 869.4 | 871.15 | 869.4 | 870.85 | 7500 |
| 2025-05-20 15:22:00 | 870.45 | 870.45 | 869.75 | 869.8 | 1875 |
| 2025-05-20 15:21:00 | 869.75 | 870.4 | 869.75 | 870.4 | 1875 |
| 2025-05-20 15:20:00 | 869.1 | 870.25 | 869.1 | 869.25 | 7500 |
| 2025-05-20 15:19:00 | 869.0 | 869.0 | 869.0 | 869.0 | 1875 |
| 2025-05-20 15:18:00 | 869.85 | 869.85 | 868.9 | 869.0 | 2500 |
| 2025-05-20 15:17:00 | 869.85 | 870.05 | 869.45 | 869.6 | 8750 |
| 2025-05-20 15:16:00 | 870.35 | 870.35 | 869.85 | 869.85 | 3750 |
| 2025-05-20 15:15:00 | 872.1 | 872.1 | 870.35 | 870.35 | 23750 |
| 2025-05-20 15:14:00 | 872.95 | 873.8 | 872.05 | 872.1 | 15625 |
| 2025-05-20 15:13:00 | 873.05 | 873.45 | 873.05 | 873.05 | 5625 |
| 2025-05-20 15:12:00 | 873.35 | 873.5 | 872.6 | 872.6 | 18125 |
| 2025-05-20 15:11:00 | 872.4 | 873.35 | 872.15 | 873.35 | 3125 |
| 2025-05-20 15:10:00 | 872.1 | 872.4 | 872.05 | 872.4 | 5000 |
| 2025-05-20 15:09:00 | 869.95 | 872.4 | 869.95 | 872.4 | 31250 |
| 2025-05-20 15:08:00 | 869.95 | 869.95 | 869.95 | 869.95 | 0 |
| 2025-05-20 15:07:00 | 870.25 | 870.4 | 869.45 | 869.95 | 8125 |
| 2025-05-20 15:06:00 | 868.15 | 870.5 | 868.15 | 870.25 | 15625 |
| 2025-05-20 15:05:00 | 868.25 | 868.6 | 868.15 | 868.15 | 6875 |
| 2025-05-20 15:04:00 | 868.8 | 868.8 | 867.9 | 868.25 | 25625 |
| 2025-05-20 15:03:00 | 869.85 | 869.85 | 868.8 | 868.8 | 2500 |
| 2025-05-20 15:02:00 | 869.75 | 869.85 | 869.75 | 869.85 | 1875 |
| 2025-05-20 15:01:00 | 869.4 | 869.75 | 869.4 | 869.75 | 1875 |
| 2025-05-20 15:00:00 | 869.2 | 870.1 | 869.2 | 869.65 | 6250 |
| 2025-05-20 14:59:00 | 869.1 | 869.2 | 869.0 | 869.2 | 2500 |
| 2025-05-20 14:58:00 | 867.4 | 869.9 | 867.4 | 869.1 | 30000 |
| 2025-05-20 14:57:00 | 868.0 | 868.55 | 867.4 | 867.4 | 8125 |
| 2025-05-20 14:56:00 | 869.9 | 870.4 | 868.4 | 868.4 | 2500 |
| 2025-05-20 14:55:00 | 870.85 | 870.85 | 869.9 | 869.9 | 1875 |
| 2025-05-20 14:54:00 | 871.05 | 871.1 | 870.85 | 870.85 | 2500 |
| 2025-05-20 14:53:00 | 871.5 | 871.5 | 870.95 | 871.05 | 1250 |
| 2025-05-20 14:52:00 | 871.9 | 871.9 | 871.5 | 871.5 | 1250 |
| 2025-05-20 14:51:00 | 872.8 | 872.8 | 871.9 | 871.9 | 2500 |
| 2025-05-20 14:50:00 | 872.45 | 872.8 | 872.4 | 872.8 | 2500 |
| 2025-05-20 14:49:00 | 872.25 | 872.45 | 871.55 | 872.45 | 5000 |
| 2025-05-20 14:48:00 | 871.65 | 872.25 | 871.25 | 872.25 | 2500 |
| 2025-05-20 14:47:00 | 869.7 | 871.65 | 869.7 | 871.65 | 1250 |
| 2025-05-20 14:46:00 | 868.3 | 870.6 | 868.3 | 869.7 | 10000 |
| 2025-05-20 14:45:00 | 867.85 | 868.3 | 867.6 | 868.3 | 11875 |
| 2025-05-20 14:44:00 | 868.6 | 868.6 | 868.25 | 868.25 | 3125 |
| 2025-05-20 14:43:00 | 868.9 | 868.9 | 868.6 | 868.6 | 3750 |
| 2025-05-20 14:42:00 | 868.15 | 868.9 | 868.15 | 868.9 | 7500 |
| 2025-05-20 14:41:00 | 870.2 | 870.2 | 868.15 | 868.15 | 3125 |
| 2025-05-20 14:40:00 | 871.25 | 871.25 | 870.0 | 870.2 | 2500 |
| 2025-05-20 14:39:00 | 872.05 | 872.05 | 871.25 | 871.25 | 3125 |
| 2025-05-20 14:38:00 | 872.25 | 873.3 | 872.05 | 872.05 | 6250 |
| 2025-05-20 14:37:00 | 871.3 | 872.25 | 871.2 | 872.25 | 6250 |
| 2025-05-20 14:36:00 | 871.5 | 871.6 | 871.3 | 871.3 | 1875 |
| 2025-05-20 14:35:00 | 870.75 | 872.0 | 870.75 | 871.5 | 6875 |
| 2025-05-20 14:34:00 | 870.55 | 870.75 | 868.9 | 870.75 | 23125 |
| 2025-05-20 14:33:00 | 870.8 | 871.3 | 870.0 | 870.55 | 48125 |
| 2025-05-20 14:32:00 | 870.75 | 871.25 | 870.5 | 870.8 | 7500 |
| 2025-05-20 14:31:00 | 871.65 | 871.65 | 870.65 | 870.75 | 3125 |
| 2025-05-20 14:30:00 | 871.15 | 871.65 | 870.4 | 871.65 | 1875 |
| 2025-05-20 14:29:00 | 871.25 | 871.25 | 870.3 | 870.7 | 3750 |
| 2025-05-20 14:28:00 | 870.8 | 871.25 | 870.45 | 871.25 | 6250 |
| 2025-05-20 14:27:00 | 871.35 | 871.55 | 870.8 | 870.8 | 3125 |
| 2025-05-20 14:26:00 | 871.5 | 871.95 | 871.35 | 871.35 | 5000 |
| 2025-05-20 14:25:00 | 870.8 | 872.05 | 870.8 | 871.5 | 19375 |
| 2025-05-20 14:24:00 | 871.5 | 871.75 | 870.8 | 870.8 | 3125 |
| 2025-05-20 14:23:00 | 871.15 | 871.6 | 870.85 | 871.5 | 5000 |
| 2025-05-20 14:22:00 | 871.5 | 871.5 | 871.0 | 871.15 | 1875 |
| 2025-05-20 14:21:00 | 871.75 | 871.75 | 870.85 | 871.5 | 5625 |
| 2025-05-20 14:20:00 | 872.35 | 873.0 | 870.75 | 871.75 | 13750 |
| 2025-05-20 14:19:00 | 873.3 | 873.55 | 872.35 | 872.35 | 3750 |
| 2025-05-20 14:18:00 | 873.3 | 873.3 | 873.3 | 873.3 | 0 |
| 2025-05-20 14:17:00 | 872.65 | 873.5 | 872.65 | 873.3 | 3750 |
| 2025-05-20 14:16:00 | 872.35 | 872.75 | 872.2 | 872.65 | 7500 |
| 2025-05-20 14:15:00 | 873.45 | 873.45 | 872.35 | 872.35 | 1250 |
| 2025-05-20 14:14:00 | 873.55 | 873.6 | 873.45 | 873.45 | 1875 |
| 2025-05-20 14:13:00 | 873.85 | 873.85 | 873.55 | 873.55 | 2500 |
| 2025-05-20 14:12:00 | 873.45 | 873.85 | 873.4 | 873.85 | 1875 |
| 2025-05-20 14:11:00 | 873.45 | 873.45 | 873.15 | 873.45 | 3750 |
| 2025-05-20 14:10:00 | 874.3 | 874.35 | 873.45 | 873.45 | 2500 |
| 2025-05-20 14:09:00 | 873.25 | 874.3 | 873.0 | 874.3 | 2500 |
| 2025-05-20 14:08:00 | 873.1 | 873.25 | 873.0 | 873.25 | 3125 |
| 2025-05-20 14:07:00 | 874.05 | 874.2 | 873.1 | 873.1 | 6875 |
| 2025-05-20 14:06:00 | 874.85 | 874.85 | 873.2 | 873.55 | 18750 |
| 2025-05-20 14:05:00 | 875.15 | 875.15 | 874.45 | 874.6 | 3750 |
| 2025-05-20 14:04:00 | 875.5 | 875.7 | 875.0 | 875.15 | 6875 |
| 2025-05-20 14:03:00 | 876.0 | 876.0 | 875.5 | 875.5 | 3125 |
| 2025-05-20 14:02:00 | 876.5 | 876.5 | 875.7 | 875.85 | 3125 |
| 2025-05-20 14:01:00 | 877.15 | 877.15 | 876.5 | 876.5 | 625 |
| 2025-05-20 14:00:00 | 877.75 | 877.75 | 877.1 | 877.15 | 6250 |
| 2025-05-20 13:59:00 | 878.15 | 878.15 | 877.75 | 877.75 | 625 |
| 2025-05-20 13:58:00 | 877.4 | 878.15 | 877.4 | 878.15 | 3750 |
| 2025-05-20 13:57:00 | 878.0 | 878.0 | 878.0 | 878.0 | 0 |
| 2025-05-20 13:56:00 | 878.0 | 878.5 | 878.0 | 878.0 | 2500 |
| 2025-05-20 13:55:00 | 878.4 | 878.4 | 877.6 | 877.6 | 3750 |
| 2025-05-20 13:54:00 | 878.85 | 878.85 | 878.85 | 878.85 | 0 |
| 2025-05-20 13:53:00 | 878.85 | 878.85 | 878.85 | 878.85 | 0 |
| 2025-05-20 13:52:00 | 879.0 | 879.0 | 878.85 | 878.85 | 625 |
| 2025-05-20 13:51:00 | 879.1 | 879.5 | 879.0 | 879.0 | 1875 |
| 2025-05-20 13:50:00 | 879.1 | 879.1 | 879.1 | 879.1 | 1250 |