ADANI ENERGY SOLUTIONS LTD (adaniensol)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 886.45 | 886.45 | 886.15 | 886.15 | 8775 |
| 2025-07-08 15:28:00 | 886.25 | 886.25 | 886.2 | 886.25 | 3375 |
| 2025-07-08 15:27:00 | 886.85 | 886.85 | 886.45 | 886.45 | 4050 |
| 2025-07-08 15:26:00 | 886.15 | 886.6 | 885.85 | 886.5 | 10125 |
| 2025-07-08 15:25:00 | 886.1 | 886.45 | 886.1 | 886.45 | 4725 |
| 2025-07-08 15:24:00 | 886.0 | 886.05 | 885.65 | 885.85 | 4725 |
| 2025-07-08 15:23:00 | 886.4 | 886.8 | 886.05 | 886.05 | 6075 |
| 2025-07-08 15:22:00 | 886.5 | 886.5 | 886.5 | 886.5 | 2700 |
| 2025-07-08 15:21:00 | 886.7 | 886.85 | 886.4 | 886.85 | 4050 |
| 2025-07-08 15:20:00 | 886.8 | 886.8 | 886.4 | 886.65 | 4725 |
| 2025-07-08 15:19:00 | 887.1 | 887.5 | 886.7 | 886.7 | 2700 |
| 2025-07-08 15:18:00 | 886.55 | 886.8 | 886.55 | 886.8 | 12825 |
| 2025-07-08 15:17:00 | 886.55 | 886.55 | 886.55 | 886.55 | 675 |
| 2025-07-08 15:16:00 | 885.95 | 886.1 | 885.95 | 886.05 | 4050 |
| 2025-07-08 15:15:00 | 885.9 | 886.5 | 885.7 | 885.95 | 4050 |
| 2025-07-08 15:14:00 | 885.45 | 885.45 | 885.2 | 885.2 | 2700 |
| 2025-07-08 15:13:00 | 885.65 | 886.0 | 885.5 | 885.5 | 4050 |
| 2025-07-08 15:12:00 | 885.55 | 885.55 | 885.1 | 885.15 | 5400 |
| 2025-07-08 15:11:00 | 885.25 | 885.4 | 885.25 | 885.4 | 1350 |
| 2025-07-08 15:10:00 | 886.0 | 886.0 | 885.55 | 885.55 | 2700 |
| 2025-07-08 15:09:00 | 886.5 | 886.5 | 886.5 | 886.5 | 675 |
| 2025-07-08 15:08:00 | 885.4 | 886.1 | 885.4 | 885.75 | 5400 |
| 2025-07-08 15:07:00 | 885.5 | 885.8 | 885.5 | 885.8 | 2700 |
| 2025-07-08 15:06:00 | 886.5 | 886.5 | 885.4 | 885.4 | 3375 |
| 2025-07-08 15:05:00 | 885.35 | 885.9 | 885.35 | 885.9 | 3375 |
| 2025-07-08 15:04:00 | 885.65 | 885.75 | 885.35 | 885.75 | 4050 |
| 2025-07-08 15:03:00 | 885.3 | 885.65 | 885.25 | 885.55 | 6075 |
| 2025-07-08 15:02:00 | 885.65 | 885.7 | 885.65 | 885.7 | 3375 |
| 2025-07-08 15:01:00 | 886.4 | 886.55 | 886.15 | 886.15 | 6075 |
| 2025-07-08 15:00:00 | 886.4 | 886.6 | 885.8 | 885.9 | 8775 |
| 2025-07-08 14:59:00 | 885.65 | 886.9 | 885.65 | 886.9 | 6750 |
| 2025-07-08 14:58:00 | 885.2 | 886.1 | 885.15 | 885.65 | 4050 |
| 2025-07-08 14:57:00 | 884.5 | 884.5 | 884.25 | 884.25 | 1350 |
| 2025-07-08 14:56:00 | 884.55 | 884.6 | 883.85 | 883.85 | 2025 |
| 2025-07-08 14:55:00 | 884.7 | 884.7 | 884.25 | 884.5 | 4050 |
| 2025-07-08 14:54:00 | 884.0 | 884.8 | 884.0 | 884.8 | 4050 |
| 2025-07-08 14:53:00 | 884.0 | 884.1 | 883.6 | 884.1 | 3375 |
| 2025-07-08 14:52:00 | 883.9 | 883.9 | 883.9 | 883.9 | 1350 |
| 2025-07-08 14:51:00 | 883.95 | 883.95 | 883.65 | 883.85 | 3375 |
| 2025-07-08 14:50:00 | 883.65 | 884.0 | 883.65 | 883.75 | 4050 |
| 2025-07-08 14:49:00 | 884.35 | 884.35 | 883.85 | 883.85 | 3375 |
| 2025-07-08 14:48:00 | 884.3 | 884.3 | 884.3 | 884.3 | 1350 |
| 2025-07-08 14:47:00 | 884.05 | 884.55 | 884.05 | 884.55 | 2025 |
| 2025-07-08 14:46:00 | 883.8 | 884.05 | 883.8 | 884.05 | 1350 |
| 2025-07-08 14:45:00 | 883.55 | 883.55 | 883.55 | 883.55 | 675 |
| 2025-07-08 14:44:00 | 883.9 | 883.9 | 883.7 | 883.7 | 1350 |
| 2025-07-08 14:43:00 | 884.15 | 884.15 | 884.1 | 884.1 | 1350 |
| 2025-07-08 14:42:00 | 884.5 | 884.5 | 884.5 | 884.5 | 1350 |
| 2025-07-08 14:41:00 | 884.5 | 884.5 | 884.3 | 884.3 | 1350 |
| 2025-07-08 14:40:00 | 883.8 | 883.8 | 883.8 | 883.8 | 675 |
| 2025-07-08 14:39:00 | 884.0 | 884.15 | 884.0 | 884.15 | 1350 |
| 2025-07-08 14:38:00 | 883.9 | 883.9 | 883.6 | 883.7 | 4050 |
| 2025-07-08 14:37:00 | 884.25 | 884.25 | 883.85 | 883.95 | 3375 |
| 2025-07-08 14:36:00 | 884.4 | 884.4 | 884.05 | 884.05 | 1350 |
| 2025-07-08 14:35:00 | 884.65 | 884.65 | 884.45 | 884.45 | 2025 |
| 2025-07-08 14:34:00 | 884.95 | 884.95 | 884.55 | 884.6 | 5400 |
| 2025-07-08 14:33:00 | 884.85 | 884.85 | 884.55 | 884.7 | 2025 |
| 2025-07-08 14:32:00 | 884.95 | 885.05 | 884.65 | 884.8 | 4050 |
| 2025-07-08 14:31:00 | 884.45 | 885.9 | 884.45 | 885.9 | 5400 |
| 2025-07-08 14:30:00 | 884.3 | 885.3 | 884.3 | 884.4 | 4725 |
| 2025-07-08 14:29:00 | 884.05 | 884.25 | 883.9 | 884.25 | 3375 |
| 2025-07-08 14:28:00 | 884.7 | 884.7 | 884.35 | 884.35 | 1350 |
| 2025-07-08 14:27:00 | 884.25 | 885.15 | 884.25 | 885.15 | 4050 |
| 2025-07-08 14:26:00 | 884.45 | 884.45 | 883.7 | 884.05 | 4725 |
| 2025-07-08 14:25:00 | 884.7 | 884.7 | 884.35 | 884.35 | 2700 |
| 2025-07-08 14:24:00 | 886.05 | 886.05 | 884.9 | 884.9 | 6750 |
| 2025-07-08 14:23:00 | 884.8 | 885.4 | 884.3 | 885.1 | 7425 |
| 2025-07-08 14:22:00 | 884.2 | 884.8 | 884.2 | 884.25 | 17550 |
| 2025-07-08 14:21:00 | 884.0 | 884.4 | 883.55 | 884.4 | 6750 |
| 2025-07-08 14:20:00 | 883.8 | 884.2 | 883.25 | 883.3 | 3375 |
| 2025-07-08 14:19:00 | 884.3 | 884.45 | 884.2 | 884.45 | 2700 |
| 2025-07-08 14:18:00 | 884.2 | 884.2 | 883.6 | 883.6 | 2025 |
| 2025-07-08 14:17:00 | 884.3 | 884.6 | 883.35 | 883.35 | 9450 |
| 2025-07-08 14:16:00 | 883.4 | 884.3 | 883.4 | 884.3 | 2700 |
| 2025-07-08 14:15:00 | 883.15 | 884.2 | 882.65 | 884.2 | 5400 |
| 2025-07-08 14:14:00 | 881.65 | 882.35 | 881.55 | 882.35 | 6750 |
| 2025-07-08 14:13:00 | 881.7 | 882.25 | 881.05 | 882.25 | 8100 |
| 2025-07-08 14:12:00 | 881.15 | 881.35 | 880.55 | 881.35 | 3375 |
| 2025-07-08 14:11:00 | 881.85 | 881.85 | 880.3 | 881.2 | 12150 |
| 2025-07-08 14:10:00 | 881.95 | 881.95 | 880.75 | 881.05 | 6750 |
| 2025-07-08 14:09:00 | 882.2 | 882.2 | 880.55 | 881.25 | 10800 |
| 2025-07-08 14:08:00 | 881.9 | 881.9 | 881.1 | 881.15 | 4050 |
| 2025-07-08 14:07:00 | 880.8 | 880.8 | 880.8 | 880.8 | 675 |
| 2025-07-08 14:06:00 | 882.0 | 882.0 | 881.5 | 881.5 | 3375 |
| 2025-07-08 14:05:00 | 881.65 | 881.7 | 881.3 | 881.3 | 3375 |
| 2025-07-08 14:04:00 | 881.55 | 882.3 | 881.25 | 881.25 | 4725 |
| 2025-07-08 14:03:00 | 881.15 | 881.5 | 880.4 | 880.8 | 10125 |
| 2025-07-08 14:02:00 | 880.85 | 880.85 | 880.35 | 880.35 | 2025 |
| 2025-07-08 14:01:00 | 881.0 | 881.2 | 880.7 | 881.2 | 8100 |
| 2025-07-08 14:00:00 | 880.8 | 881.0 | 880.7 | 880.7 | 3375 |
| 2025-07-08 13:59:00 | 880.2 | 881.35 | 880.1 | 881.35 | 3375 |
| 2025-07-08 13:58:00 | 880.9 | 880.9 | 880.2 | 880.2 | 10125 |
| 2025-07-08 13:57:00 | 880.95 | 880.95 | 880.9 | 880.9 | 2025 |
| 2025-07-08 13:56:00 | 880.8 | 881.15 | 880.8 | 881.15 | 2025 |
| 2025-07-08 13:55:00 | 880.65 | 880.65 | 880.45 | 880.45 | 1350 |
| 2025-07-08 13:54:00 | 881.25 | 881.25 | 881.25 | 881.25 | 1350 |
| 2025-07-08 13:53:00 | 880.65 | 880.65 | 880.3 | 880.3 | 2025 |
| 2025-07-08 13:52:00 | 879.7 | 879.7 | 879.7 | 879.7 | 675 |
| 2025-07-08 13:51:00 | 880.7 | 880.7 | 880.4 | 880.4 | 1350 |
| 2025-07-08 13:50:00 | 880.15 | 880.15 | 880.15 | 880.15 | 675 |