ADANI ENERGY SOLUTIONS LTD (adaniensol)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 887.7 | 896.25 | 879.2 | 879.3 | 658800 |
| 2025-07-07 05:30:00 | 878.85 | 892.75 | 876.05 | 888.0 | 1327725 |
| 2025-07-04 05:30:00 | 881.05 | 888.15 | 870.1 | 881.65 | 1274400 |
| 2025-07-03 05:30:00 | 883.0 | 883.9 | 871.35 | 880.6 | 1119825 |
| 2025-07-02 05:30:00 | 877.1 | 891.7 | 872.65 | 884.4 | 1482300 |
| 2025-07-01 05:30:00 | 888.25 | 897.0 | 874.65 | 876.9 | 1202175 |
| 2025-06-30 05:30:00 | 889.7 | 893.05 | 880.4 | 887.7 | 1017900 |
| 2025-06-27 05:30:00 | 872.0 | 907.8 | 869.75 | 888.95 | 3055725 |
| 2025-06-26 05:30:00 | 854.65 | 868.3 | 852.0 | 865.35 | 4243125 |
| 2025-06-25 05:30:00 | 830.85 | 864.2 | 830.85 | 851.95 | 6230000 |
| 2025-06-24 05:30:00 | 850.0 | 868.0 | 848.7 | 852.15 | 7145000 |
| 2025-06-23 05:30:00 | 825.15 | 844.0 | 824.4 | 837.65 | 4954375 |
| 2025-06-20 05:30:00 | 828.65 | 843.15 | 826.55 | 830.8 | 4567500 |
| 2025-06-19 05:30:00 | 844.8 | 845.9 | 817.65 | 824.3 | 2809375 |
| 2025-06-18 05:30:00 | 850.35 | 861.5 | 837.05 | 845.95 | 1091875 |
| 2025-06-17 05:30:00 | 864.9 | 868.2 | 846.3 | 850.85 | 1633750 |
| 2025-06-16 05:30:00 | 859.25 | 874.15 | 850.25 | 868.05 | 2323750 |
| 2025-06-13 05:30:00 | 860.5 | 872.4 | 852.05 | 862.95 | 2298750 |
| 2025-06-12 05:30:00 | 912.1 | 914.0 | 867.4 | 876.55 | 2569375 |
| 2025-06-11 05:30:00 | 921.3 | 927.65 | 895.85 | 910.05 | 3161250 |
| 2025-06-10 05:30:00 | 909.85 | 925.65 | 899.4 | 920.2 | 5220000 |
| 2025-06-09 05:30:00 | 886.6 | 913.0 | 878.2 | 905.65 | 3894375 |
| 2025-06-06 05:30:00 | 880.75 | 897.0 | 877.8 | 888.75 | 3510000 |
| 2025-06-05 05:30:00 | 869.65 | 888.0 | 868.1 | 877.35 | 2048125 |
| 2025-06-04 05:30:00 | 861.2 | 878.4 | 856.0 | 871.2 | 2373125 |
| 2025-06-03 05:30:00 | 873.4 | 879.05 | 857.9 | 861.5 | 1863750 |
| 2025-06-02 05:30:00 | 878.45 | 893.0 | 875.6 | 880.5 | 1735625 |
| 2025-05-30 05:30:00 | 885.95 | 894.8 | 863.55 | 872.0 | 1780625 |
| 2025-05-29 05:30:00 | 878.95 | 898.3 | 869.0 | 881.5 | 2787500 |
| 2025-05-28 05:30:00 | 883.0 | 892.4 | 866.35 | 868.5 | 5885625 |
| 2025-05-27 05:30:00 | 877.05 | 892.15 | 874.35 | 881.7 | 3808750 |
| 2025-05-26 05:30:00 | 872.85 | 892.95 | 872.85 | 880.85 | 2988750 |
| 2025-05-23 05:30:00 | 880.8 | 885.1 | 870.5 | 877.05 | 1370625 |
| 2025-05-22 05:30:00 | 874.8 | 887.35 | 865.65 | 880.8 | 1021875 |
| 2025-05-21 05:30:00 | 872.45 | 883.9 | 863.05 | 874.95 | 1450625 |
| 2025-05-20 05:30:00 | 888.0 | 898.0 | 867.4 | 870.7 | 1671250 |
| 2025-05-19 05:30:00 | 921.3 | 921.3 | 887.0 | 889.7 | 2939375 |
| 2025-05-16 05:30:00 | 914.25 | 938.35 | 910.0 | 919.3 | 3430625 |
| 2025-05-15 05:30:00 | 898.2 | 915.5 | 886.8 | 912.2 | 2173750 |
| 2025-05-14 05:30:00 | 897.35 | 904.15 | 887.1 | 892.95 | 2233125 |
| 2025-05-13 05:30:00 | 893.0 | 912.85 | 887.75 | 906.8 | 2205625 |
| 2025-05-12 05:30:00 | 856.2 | 901.15 | 856.2 | 898.05 | 3490625 |
| 2025-05-09 05:30:00 | 809.9 | 838.65 | 805.65 | 831.25 | 3466875 |
| 2025-05-08 05:30:00 | 880.1 | 889.0 | 828.4 | 840.5 | 3755000 |
| 2025-05-07 05:30:00 | 886.2 | 910.15 | 869.3 | 876.05 | 5058750 |
| 2025-05-06 05:30:00 | 942.25 | 943.1 | 902.0 | 909.35 | 2946875 |
| 2025-05-05 05:30:00 | 912.6 | 983.0 | 911.3 | 940.55 | 5006250 |
| 2025-05-02 05:30:00 | 907.3 | 934.75 | 903.8 | 908.65 | 1528750 |
| 2025-04-30 05:30:00 | 921.35 | 922.3 | 896.8 | 902.05 | 1401250 |
| 2025-04-29 05:30:00 | 934.5 | 943.9 | 914.55 | 921.5 | 1485625 |
| 2025-04-28 05:30:00 | 916.5 | 947.15 | 905.05 | 931.0 | 2696250 |
| 2025-04-25 05:30:00 | 987.3 | 990.0 | 910.4 | 916.45 | 5320625 |
| 2025-04-24 05:30:00 | 935.0 | 969.2 | 935.0 | 958.8 | 3641250 |
| 2025-04-23 05:30:00 | 930.4 | 942.5 | 899.3 | 938.75 | 3823750 |
| 2025-04-22 05:30:00 | 939.75 | 942.9 | 925.2 | 927.9 | 3238750 |
| 2025-04-21 05:30:00 | 917.6 | 949.0 | 912.45 | 935.9 | 5026250 |
| 2025-04-17 05:30:00 | 892.95 | 939.0 | 891.2 | 913.25 | 3822500 |
| 2025-04-16 05:30:00 | 885.55 | 902.9 | 881.25 | 894.5 | 2595000 |
| 2025-04-15 05:30:00 | 861.0 | 889.3 | 850.75 | 887.2 | 4270000 |
| 2025-04-11 05:30:00 | 858.0 | 859.7 | 834.1 | 845.2 | 2125625 |
| 2025-04-09 05:30:00 | 844.25 | 847.9 | 827.75 | 838.4 | 1566250 |
| 2025-04-08 05:30:00 | 840.0 | 849.65 | 827.4 | 843.8 | 2702500 |
| 2025-04-07 05:30:00 | 800.0 | 823.6 | 786.25 | 816.2 | 3760000 |
| 2025-04-04 05:30:00 | 885.05 | 886.35 | 855.85 | 863.65 | 1872500 |
| 2025-04-03 05:30:00 | 855.55 | 905.9 | 855.55 | 888.45 | 2716875 |
| 2025-04-02 05:30:00 | 865.25 | 876.15 | 841.3 | 873.1 | 1748125 |
| 2025-04-01 05:30:00 | 865.9 | 890.2 | 859.15 | 872.05 | 2598750 |
| 2025-03-28 05:30:00 | 867.8 | 899.4 | 867.8 | 876.75 | 3320000 |
| 2025-03-27 05:30:00 | 805.6 | 885.5 | 798.25 | 877.65 | 6389375 |
| 2025-03-26 05:30:00 | 815.95 | 833.4 | 802.5 | 804.15 | 2520625 |
| 2025-03-25 05:30:00 | 824.65 | 840.0 | 814.4 | 819.4 | 4695000 |
| 2025-03-24 05:30:00 | 836.0 | 844.6 | 819.15 | 822.05 | 3423750 |
| 2025-03-21 05:30:00 | 817.35 | 848.4 | 812.05 | 833.3 | 3550625 |
| 2025-03-20 05:30:00 | 816.35 | 824.0 | 801.15 | 817.0 | 2077500 |
| 2025-03-19 05:30:00 | 800.45 | 823.4 | 799.15 | 816.5 | 2021875 |
| 2025-03-18 05:30:00 | 794.95 | 809.9 | 787.85 | 801.15 | 2166250 |
| 2025-03-17 05:30:00 | 782.0 | 803.85 | 781.6 | 797.55 | 2138750 |
| 2025-03-13 05:30:00 | 790.1 | 797.7 | 780.25 | 784.2 | 2810625 |
| 2025-03-12 05:30:00 | 762.7 | 786.95 | 746.75 | 784.0 | 3635625 |
| 2025-03-11 05:30:00 | 750.6 | 771.0 | 745.2 | 764.2 | 2685625 |
| 2025-03-10 05:30:00 | 748.1 | 790.85 | 739.45 | 760.25 | 4847500 |
| 2025-03-07 05:30:00 | 725.7 | 756.95 | 725.7 | 750.5 | 3383750 |
| 2025-03-06 05:30:00 | 722.5 | 749.4 | 709.65 | 736.85 | 4012500 |
| 2025-03-05 05:30:00 | 656.05 | 731.35 | 652.8 | 712.95 | 5124375 |
| 2025-03-04 05:30:00 | 656.3 | 664.0 | 647.55 | 649.95 | 1058750 |
| 2025-03-03 05:30:00 | 662.6 | 668.1 | 642.85 | 658.0 | 1644375 |
| 2025-02-28 05:30:00 | 657.35 | 678.1 | 650.75 | 654.7 | 1557500 |
| 2025-02-27 05:30:00 | 681.15 | 683.2 | 664.35 | 666.3 | 3613125 |
| 2025-02-25 05:30:00 | 672.05 | 686.4 | 662.7 | 671.95 | 2624375 |
| 2025-02-24 05:30:00 | 667.5 | 682.7 | 656.95 | 671.45 | 3152500 |
| 2025-02-21 05:30:00 | 680.3 | 696.9 | 668.3 | 671.55 | 1976250 |
| 2025-02-20 05:30:00 | 672.7 | 688.6 | 664.25 | 680.35 | 1200625 |
| 2025-02-19 05:30:00 | 663.9 | 683.8 | 661.3 | 672.95 | 1828750 |
| 2025-02-18 05:30:00 | 705.3 | 707.05 | 669.5 | 679.35 | 2498125 |
| 2025-02-17 05:30:00 | 694.2 | 711.15 | 679.05 | 704.8 | 1923750 |
| 2025-02-14 05:30:00 | 742.65 | 754.1 | 697.0 | 709.45 | 2220000 |
| 2025-02-13 05:30:00 | 760.85 | 778.45 | 740.2 | 744.05 | 1987500 |
| 2025-02-12 05:30:00 | 736.65 | 762.8 | 732.6 | 757.6 | 1991250 |
| 2025-02-11 05:30:00 | 745.0 | 765.55 | 727.0 | 735.5 | 1778750 |
| 2025-02-10 05:30:00 | 771.35 | 776.0 | 741.35 | 744.9 | 1055000 |