ADANI ENERGY SOLUTIONS LTD (adaniensol)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 913.2 | 914.0 | 910.4 | 910.45 | 25000 |
| 2025-04-25 15:28:00 | 914.0 | 914.55 | 913.2 | 914.0 | 23750 |
| 2025-04-25 15:27:00 | 915.25 | 915.25 | 913.5 | 913.5 | 17500 |
| 2025-04-25 15:26:00 | 914.3 | 914.55 | 914.05 | 914.3 | 9375 |
| 2025-04-25 15:25:00 | 913.45 | 914.85 | 913.05 | 914.3 | 31875 |
| 2025-04-25 15:24:00 | 913.35 | 913.65 | 911.6 | 913.0 | 33125 |
| 2025-04-25 15:23:00 | 917.2 | 917.2 | 912.95 | 913.95 | 52500 |
| 2025-04-25 15:22:00 | 917.25 | 917.35 | 917.2 | 917.2 | 10625 |
| 2025-04-25 15:21:00 | 918.25 | 918.95 | 917.25 | 917.25 | 16250 |
| 2025-04-25 15:20:00 | 918.25 | 918.75 | 917.2 | 918.25 | 34375 |
| 2025-04-25 15:19:00 | 919.1 | 919.7 | 918.25 | 918.25 | 4375 |
| 2025-04-25 15:18:00 | 919.25 | 919.55 | 918.35 | 918.6 | 8125 |
| 2025-04-25 15:17:00 | 917.2 | 919.8 | 917.2 | 919.8 | 15625 |
| 2025-04-25 15:16:00 | 917.25 | 917.25 | 917.2 | 917.2 | 28125 |
| 2025-04-25 15:15:00 | 918.6 | 918.85 | 917.25 | 917.25 | 8750 |
| 2025-04-25 15:14:00 | 919.5 | 919.5 | 918.45 | 918.6 | 13750 |
| 2025-04-25 15:13:00 | 919.45 | 919.5 | 919.45 | 919.5 | 8750 |
| 2025-04-25 15:12:00 | 921.35 | 921.35 | 919.5 | 919.5 | 11875 |
| 2025-04-25 15:11:00 | 920.6 | 921.8 | 920.25 | 921.35 | 5625 |
| 2025-04-25 15:10:00 | 921.5 | 921.6 | 920.6 | 920.6 | 1250 |
| 2025-04-25 15:09:00 | 920.5 | 921.5 | 920.5 | 921.5 | 4375 |
| 2025-04-25 15:08:00 | 921.2 | 921.2 | 920.0 | 920.8 | 5000 |
| 2025-04-25 15:07:00 | 921.9 | 921.95 | 921.45 | 921.65 | 3750 |
| 2025-04-25 15:06:00 | 920.9 | 921.9 | 920.4 | 921.9 | 5625 |
| 2025-04-25 15:05:00 | 918.15 | 920.75 | 918.15 | 920.75 | 6875 |
| 2025-04-25 15:04:00 | 917.75 | 918.15 | 917.75 | 918.15 | 2500 |
| 2025-04-25 15:03:00 | 918.0 | 918.15 | 917.8 | 918.15 | 1875 |
| 2025-04-25 15:02:00 | 918.95 | 918.95 | 917.3 | 917.95 | 3750 |
| 2025-04-25 15:01:00 | 918.2 | 918.95 | 918.2 | 918.95 | 3750 |
| 2025-04-25 15:00:00 | 918.0 | 920.05 | 918.0 | 918.2 | 5000 |
| 2025-04-25 14:59:00 | 917.65 | 918.0 | 917.65 | 918.0 | 625 |
| 2025-04-25 14:58:00 | 917.55 | 918.45 | 917.55 | 917.65 | 3125 |
| 2025-04-25 14:57:00 | 919.0 | 919.0 | 917.55 | 917.55 | 7500 |
| 2025-04-25 14:56:00 | 920.6 | 920.6 | 918.65 | 919.0 | 3750 |
| 2025-04-25 14:55:00 | 919.6 | 920.3 | 919.6 | 920.3 | 4375 |
| 2025-04-25 14:54:00 | 920.9 | 920.9 | 918.35 | 919.05 | 3750 |
| 2025-04-25 14:53:00 | 920.2 | 921.0 | 920.2 | 920.9 | 4375 |
| 2025-04-25 14:52:00 | 919.45 | 920.0 | 919.15 | 920.0 | 5000 |
| 2025-04-25 14:51:00 | 919.7 | 919.75 | 919.0 | 919.45 | 9375 |
| 2025-04-25 14:50:00 | 920.7 | 922.7 | 919.65 | 919.65 | 11250 |
| 2025-04-25 14:49:00 | 918.6 | 920.7 | 918.6 | 920.7 | 3750 |
| 2025-04-25 14:48:00 | 916.4 | 918.35 | 916.4 | 918.1 | 23750 |
| 2025-04-25 14:47:00 | 917.6 | 917.6 | 917.2 | 917.2 | 3125 |
| 2025-04-25 14:46:00 | 919.0 | 919.0 | 917.75 | 918.5 | 11875 |
| 2025-04-25 14:45:00 | 920.45 | 920.45 | 918.25 | 918.85 | 9375 |
| 2025-04-25 14:44:00 | 917.3 | 919.65 | 917.3 | 919.65 | 3125 |
| 2025-04-25 14:43:00 | 917.15 | 917.45 | 917.0 | 917.3 | 6250 |
| 2025-04-25 14:42:00 | 920.0 | 920.0 | 917.95 | 917.95 | 42500 |
| 2025-04-25 14:41:00 | 921.3 | 921.5 | 920.0 | 920.0 | 26875 |
| 2025-04-25 14:40:00 | 922.5 | 922.5 | 921.3 | 921.3 | 4375 |
| 2025-04-25 14:39:00 | 922.3 | 923.55 | 922.3 | 922.5 | 4375 |
| 2025-04-25 14:38:00 | 923.2 | 924.05 | 922.25 | 922.3 | 5625 |
| 2025-04-25 14:37:00 | 923.35 | 923.5 | 923.2 | 923.2 | 1875 |
| 2025-04-25 14:36:00 | 924.4 | 924.55 | 923.35 | 923.35 | 4375 |
| 2025-04-25 14:35:00 | 924.3 | 924.4 | 923.0 | 924.4 | 3750 |
| 2025-04-25 14:34:00 | 923.7 | 924.3 | 923.7 | 924.3 | 3125 |
| 2025-04-25 14:33:00 | 923.1 | 923.85 | 923.0 | 923.7 | 2500 |
| 2025-04-25 14:32:00 | 926.3 | 926.3 | 923.1 | 923.1 | 5625 |
| 2025-04-25 14:31:00 | 926.4 | 926.4 | 925.15 | 926.3 | 1875 |
| 2025-04-25 14:30:00 | 926.9 | 927.3 | 926.55 | 926.75 | 1875 |
| 2025-04-25 14:29:00 | 926.2 | 927.2 | 926.05 | 926.9 | 8125 |
| 2025-04-25 14:28:00 | 928.5 | 928.5 | 926.25 | 926.25 | 5625 |
| 2025-04-25 14:27:00 | 927.45 | 927.5 | 927.2 | 927.5 | 6250 |
| 2025-04-25 14:26:00 | 927.25 | 927.8 | 927.0 | 927.0 | 4375 |
| 2025-04-25 14:25:00 | 928.7 | 928.7 | 927.15 | 927.15 | 3125 |
| 2025-04-25 14:24:00 | 927.8 | 928.7 | 927.35 | 928.7 | 8125 |
| 2025-04-25 14:23:00 | 928.25 | 928.7 | 927.35 | 927.35 | 6250 |
| 2025-04-25 14:22:00 | 928.4 | 928.4 | 928.25 | 928.25 | 1875 |
| 2025-04-25 14:21:00 | 928.65 | 929.25 | 928.0 | 928.85 | 4375 |
| 2025-04-25 14:20:00 | 928.3 | 928.65 | 927.65 | 928.65 | 6250 |
| 2025-04-25 14:19:00 | 927.4 | 929.1 | 927.4 | 928.9 | 9375 |
| 2025-04-25 14:18:00 | 927.85 | 927.9 | 927.45 | 927.45 | 3125 |
| 2025-04-25 14:17:00 | 927.9 | 928.4 | 927.85 | 927.85 | 2500 |
| 2025-04-25 14:16:00 | 927.5 | 927.95 | 927.5 | 927.95 | 1875 |
| 2025-04-25 14:15:00 | 924.2 | 927.5 | 924.2 | 927.5 | 6875 |
| 2025-04-25 14:14:00 | 924.05 | 924.65 | 923.8 | 924.2 | 2500 |
| 2025-04-25 14:13:00 | 922.8 | 924.05 | 922.8 | 924.05 | 6875 |
| 2025-04-25 14:12:00 | 923.4 | 923.4 | 921.85 | 921.85 | 11250 |
| 2025-04-25 14:11:00 | 925.4 | 925.4 | 923.7 | 923.7 | 5000 |
| 2025-04-25 14:10:00 | 924.3 | 925.4 | 923.85 | 925.4 | 5625 |
| 2025-04-25 14:09:00 | 924.05 | 925.5 | 923.9 | 924.3 | 22500 |
| 2025-04-25 14:08:00 | 925.0 | 925.85 | 924.0 | 924.05 | 8125 |
| 2025-04-25 14:07:00 | 927.4 | 927.4 | 924.8 | 924.8 | 6875 |
| 2025-04-25 14:06:00 | 928.15 | 928.15 | 927.55 | 927.55 | 4375 |
| 2025-04-25 14:05:00 | 928.25 | 928.8 | 928.0 | 928.0 | 5625 |
| 2025-04-25 14:04:00 | 930.25 | 930.65 | 928.25 | 928.25 | 7500 |
| 2025-04-25 14:03:00 | 930.0 | 930.75 | 929.95 | 930.25 | 3125 |
| 2025-04-25 14:02:00 | 930.2 | 931.1 | 930.0 | 930.0 | 7500 |
| 2025-04-25 14:01:00 | 930.8 | 930.8 | 930.2 | 930.2 | 1875 |
| 2025-04-25 14:00:00 | 928.35 | 930.8 | 928.35 | 930.8 | 4375 |
| 2025-04-25 13:59:00 | 928.95 | 929.4 | 928.35 | 928.35 | 3125 |
| 2025-04-25 13:58:00 | 928.9 | 929.25 | 926.95 | 928.6 | 23750 |
| 2025-04-25 13:57:00 | 926.2 | 929.45 | 926.2 | 928.9 | 34375 |
| 2025-04-25 13:56:00 | 925.2 | 926.2 | 925.2 | 926.2 | 3750 |
| 2025-04-25 13:55:00 | 925.2 | 925.2 | 925.2 | 925.2 | 0 |
| 2025-04-25 13:54:00 | 924.35 | 925.2 | 924.1 | 925.2 | 2500 |
| 2025-04-25 13:53:00 | 921.35 | 924.6 | 921.05 | 924.35 | 31250 |
| 2025-04-25 13:52:00 | 924.1 | 924.1 | 921.35 | 921.35 | 10000 |
| 2025-04-25 13:51:00 | 923.75 | 924.5 | 923.4 | 923.4 | 5000 |
| 2025-04-25 13:50:00 | 923.0 | 923.75 | 922.85 | 923.75 | 11250 |