Price Data Selection & Download
Adani Energy Solutions Share Price All Time Records & Statistics (Jul 2015 - May 2026)
2661 daily OHLCV records on NSE from July 2015 to May 2026. For live price, key ratios and fundamentals, see Adani Energy Solutions stock price NSE.
Share Price All Time High
₹4236.75
September 16, 2022
NSE Exchange
Share Price All Time Low
₹25.00
September 21, 2015
NSE Exchange
Highest Volume Trading Day
46,087,335
June 30, 2023 • ₹767.25
NSE Exchange
Share Price History Data (Jul 2015 - May 2026)
ADANIENSOL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1365.00 | ₹1391.80 | ₹1363.10 | ₹1367.90 | 3,344,194 |
| 2026-05-21 | ₹1356.00 | ₹1395.00 | ₹1332.10 | ₹1342.20 | 3,223,315 |
| 2026-05-20 | ₹1319.00 | ₹1359.80 | ₹1307.50 | ₹1346.10 | 2,786,130 |
| 2026-05-19 | ₹1345.00 | ₹1361.10 | ₹1311.30 | ₹1329.50 | 3,103,779 |
| 2026-05-18 | ₹1295.00 | ₹1334.50 | ₹1248.20 | ₹1328.30 | 4,008,711 |
| 2026-05-15 | ₹1365.00 | ₹1365.00 | ₹1276.30 | ₹1303.60 | 4,283,369 |
| 2026-05-14 | ₹1329.90 | ₹1342.00 | ₹1295.00 | ₹1319.10 | 3,931,057 |
| 2026-05-13 | ₹1257.80 | ₹1334.80 | ₹1236.60 | ₹1318.20 | 4,691,091 |
| 2026-05-12 | ₹1340.40 | ₹1364.80 | ₹1258.30 | ₹1284.30 | 4,849,640 |
| 2026-05-11 | ₹1350.80 | ₹1357.80 | ₹1298.50 | ₹1340.40 | 4,535,753 |
| 2026-05-08 | ₹1390.00 | ₹1397.00 | ₹1346.00 | ₹1353.60 | 3,113,343 |
| 2026-05-07 | ₹1406.70 | ₹1410.70 | ₹1370.00 | ₹1387.10 | 2,818,342 |
| 2026-05-06 | ₹1411.00 | ₹1422.00 | ₹1389.10 | ₹1407.30 | 3,076,159 |
| 2026-05-05 | ₹1394.60 | ₹1438.00 | ₹1377.00 | ₹1409.60 | 5,440,472 |
| 2026-05-04 | ₹1357.00 | ₹1417.70 | ₹1329.30 | ₹1398.40 | 3,745,191 |
| 2026-04-30 | ₹1336.00 | ₹1377.10 | ₹1308.00 | ₹1342.25 | 6,547,437 |
| 2026-04-29 | ₹1439.00 | ₹1461.95 | ₹1412.00 | ₹1418.15 | 2,356,863 |
| 2026-04-28 | ₹1439.90 | ₹1463.65 | ₹1413.15 | ₹1435.45 | 3,082,735 |
| 2026-04-27 | ₹1425.00 | ₹1453.20 | ₹1388.30 | ₹1435.80 | 5,533,751 |
| 2026-04-24 | ₹1359.95 | ₹1425.00 | ₹1282.40 | ₹1411.95 | 7,928,505 |
| 2026-04-23 | ₹1365.00 | ₹1389.45 | ₹1338.65 | ₹1361.25 | 4,049,540 |
| 2026-04-22 | ₹1269.50 | ₹1383.40 | ₹1265.30 | ₹1368.10 | 6,551,573 |
| 2026-04-21 | ₹1268.35 | ₹1273.10 | ₹1243.55 | ₹1265.30 | 1,655,410 |
| 2026-04-20 | ₹1253.10 | ₹1291.50 | ₹1246.35 | ₹1259.40 | 2,335,390 |
| 2026-04-17 | ₹1234.55 | ₹1266.45 | ₹1221.60 | ₹1259.80 | 4,943,744 |
| 2026-04-16 | ₹1182.15 | ₹1229.50 | ₹1172.15 | ₹1222.60 | 3,144,521 |
| 2026-04-15 | ₹1195.00 | ₹1205.70 | ₹1165.20 | ₹1171.15 | 2,053,037 |
| 2026-04-13 | ₹1120.00 | ₹1187.25 | ₹1114.20 | ₹1175.30 | 4,050,611 |
| 2026-04-10 | ₹1079.90 | ₹1160.40 | ₹1079.30 | ₹1157.90 | 7,933,292 |
| 2026-04-09 | ₹1073.20 | ₹1085.00 | ₹1052.80 | ₹1078.75 | 2,130,340 |
| 2026-04-08 | ₹1019.90 | ₹1084.85 | ₹1014.05 | ₹1073.30 | 4,475,280 |
| 2026-04-07 | ₹988.10 | ₹999.50 | ₹975.00 | ₹986.25 | 1,498,986 |
| 2026-04-06 | ₹941.90 | ₹999.65 | ₹936.10 | ₹991.35 | 2,083,508 |
| 2026-04-02 | ₹940.00 | ₹946.55 | ₹903.15 | ₹941.60 | 1,748,061 |
| 2026-04-01 | ₹953.95 | ₹982.45 | ₹947.10 | ₹956.60 | 1,333,686 |
| 2026-03-30 | ₹950.20 | ₹957.60 | ₹930.30 | ₹934.90 | 1,714,851 |
| 2026-03-27 | ₹985.00 | ₹986.00 | ₹953.50 | ₹956.00 | 1,357,130 |
| 2026-03-25 | ₹971.90 | ₹999.00 | ₹970.30 | ₹990.40 | 1,256,696 |
| 2026-03-24 | ₹970.10 | ₹976.30 | ₹935.40 | ₹967.30 | 2,325,440 |
| 2026-03-23 | ₹1000.00 | ₹1000.90 | ₹935.70 | ₹946.90 | 8,950,325 |
| 2026-03-20 | ₹1022.90 | ₹1043.00 | ₹1005.60 | ₹1009.90 | 1,871,563 |
| 2026-03-19 | ₹1014.50 | ₹1025.90 | ₹999.10 | ₹1005.30 | 719,181 |
| 2026-03-18 | ₹1000.00 | ₹1043.80 | ₹1000.00 | ₹1036.70 | 1,643,508 |
| 2026-03-17 | ₹1008.60 | ₹1008.60 | ₹972.00 | ₹1000.60 | 1,607,115 |
| 2026-03-16 | ₹987.50 | ₹1014.30 | ₹969.90 | ₹996.50 | 1,628,015 |
| 2026-03-13 | ₹1008.10 | ₹1027.30 | ₹980.00 | ₹992.30 | 2,240,508 |
| 2026-03-12 | ₹987.00 | ₹1019.00 | ₹976.00 | ₹1004.40 | 1,132,800 |
| 2026-03-11 | ₹1010.00 | ₹1031.60 | ₹987.40 | ₹992.00 | 858,594 |
| 2026-03-10 | ₹993.10 | ₹1022.50 | ₹980.70 | ₹1013.60 | 2,120,819 |
| 2026-03-09 | ₹970.50 | ₹986.90 | ₹958.10 | ₹981.40 | 1,176,014 |
| 2026-03-06 | ₹980.00 | ₹1007.70 | ₹979.80 | ₹992.50 | 1,529,030 |
| 2026-03-05 | ₹965.40 | ₹994.00 | ₹965.40 | ₹987.90 | 1,006,629 |
| 2026-03-04 | ₹956.40 | ₹968.50 | ₹948.80 | ₹960.50 | 1,778,566 |
| 2026-03-02 | ₹961.00 | ₹988.00 | ₹951.00 | ₹972.30 | 1,362,542 |
| 2026-02-27 | ₹1022.00 | ₹1034.40 | ₹1008.00 | ₹1011.55 | 702,337 |
| 2026-02-26 | ₹1023.20 | ₹1036.20 | ₹1009.00 | ₹1023.95 | 1,114,743 |
| 2026-02-25 | ₹1041.00 | ₹1051.80 | ₹1007.55 | ₹1013.00 | 1,394,329 |
| 2026-02-24 | ₹999.75 | ₹1045.00 | ₹993.70 | ₹1037.10 | 1,356,273 |
| 2026-02-23 | ₹1003.10 | ₹1010.00 | ₹993.15 | ₹1003.80 | 1,266,712 |
| 2026-02-20 | ₹995.05 | ₹1010.30 | ₹984.35 | ₹998.10 | 2,534,563 |
| 2026-02-19 | ₹1035.00 | ₹1036.10 | ₹1003.30 | ₹1007.20 | 917,451 |
| 2026-02-18 | ₹1033.55 | ₹1038.80 | ₹1018.30 | ₹1035.70 | 565,965 |
| 2026-02-17 | ₹1002.00 | ₹1035.00 | ₹996.00 | ₹1030.20 | 1,460,922 |
| 2026-02-16 | ₹977.00 | ₹1007.50 | ₹972.30 | ₹1003.45 | 976,113 |
| 2026-02-13 | ₹1017.00 | ₹1017.00 | ₹979.00 | ₹988.00 | 1,657,616 |
| 2026-02-12 | ₹1030.00 | ₹1037.00 | ₹1020.00 | ₹1022.80 | 772,484 |
| 2026-02-11 | ₹1014.00 | ₹1037.00 | ₹1009.85 | ₹1033.80 | 929,372 |
| 2026-02-10 | ₹1033.90 | ₹1033.90 | ₹1002.50 | ₹1016.75 | 1,014,007 |
| 2026-02-09 | ₹1023.80 | ₹1040.00 | ₹1023.30 | ₹1032.50 | 1,002,729 |
| 2026-02-06 | ₹1010.40 | ₹1025.95 | ₹1001.50 | ₹1017.70 | 1,811,726 |
| 2026-02-05 | ₹980.00 | ₹1016.50 | ₹980.00 | ₹1011.45 | 1,770,119 |
| 2026-02-04 | ₹961.55 | ₹1002.15 | ₹957.70 | ₹988.15 | 1,645,647 |
| 2026-02-03 | ₹951.00 | ₹982.70 | ₹937.20 | ₹974.40 | 5,085,074 |
| 2026-02-02 | ₹849.90 | ₹890.00 | ₹842.80 | ₹884.60 | 1,530,800 |
| 2026-02-01 | ₹885.60 | ₹906.50 | ₹842.00 | ₹845.75 | 908,084 |
| 2026-01-30 | ₹900.00 | ₹916.00 | ₹883.20 | ₹894.80 | 1,140,000 |
| 2026-01-29 | ₹881.90 | ₹920.50 | ₹867.00 | ₹914.10 | 2,161,176 |
| 2026-01-28 | ₹857.00 | ₹886.00 | ₹838.00 | ₹882.00 | 1,896,173 |
| 2026-01-27 | ₹830.00 | ₹857.50 | ₹811.30 | ₹849.10 | 3,675,055 |
| 2026-01-23 | ₹925.00 | ₹925.00 | ₹803.10 | ₹812.70 | 7,623,697 |
| 2026-01-22 | ₹904.20 | ₹932.90 | ₹904.20 | ₹924.80 | 979,746 |
| 2026-01-21 | ₹885.00 | ₹907.90 | ₹876.30 | ₹899.30 | 1,645,912 |
| 2026-01-20 | ₹915.10 | ₹928.80 | ₹881.00 | ₹885.50 | 1,936,179 |
| 2026-01-19 | ₹908.70 | ₹921.00 | ₹902.30 | ₹908.40 | 923,693 |
| 2026-01-16 | ₹922.50 | ₹929.60 | ₹902.70 | ₹908.70 | 1,741,275 |
| 2026-01-14 | ₹937.00 | ₹937.00 | ₹918.60 | ₹922.60 | 1,589,464 |
| 2026-01-13 | ₹963.10 | ₹963.10 | ₹923.10 | ₹932.50 | 1,847,216 |
| 2026-01-12 | ₹960.60 | ₹960.60 | ₹928.00 | ₹950.90 | 1,341,852 |
| 2026-01-09 | ₹996.00 | ₹999.10 | ₹952.00 | ₹960.60 | 967,758 |
| 2026-01-08 | ₹1032.00 | ₹1032.00 | ₹988.00 | ₹994.30 | 1,182,605 |
| 2026-01-07 | ₹1043.30 | ₹1047.90 | ₹1028.40 | ₹1033.50 | 489,225 |
| 2026-01-06 | ₹1048.90 | ₹1057.00 | ₹1036.40 | ₹1044.10 | 957,872 |
| 2026-01-05 | ₹1054.70 | ₹1057.70 | ₹1040.00 | ₹1044.90 | 783,498 |
| 2026-01-02 | ₹1056.90 | ₹1067.70 | ₹1050.20 | ₹1057.90 | 1,370,725 |
| 2026-01-01 | ₹1029.00 | ₹1061.70 | ₹1026.30 | ₹1046.40 | 2,771,177 |
Adani Energy Solutions Share Price Performance Analysis (Jul 2015 - May 2026)
ADANIENSOL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.72%
₹1046.40 → ₹1367.90
Year to Date
Price Volatility
15.92%
Medium Volatility
Year to Date
Average Daily Volume
2,485,342
Year to Date Average
NSE Exchange
Adani Energy Solutions Share Price History – Frequently Asked Questions
Common questions about ADANIENSOL historical data and records. Examine ADANIENSOL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Adani Energy Solutions (ADANIENSOL)?
The all-time high share price of Adani Energy Solutions was ₹4236.75 recorded on September 16, 2022 on the NSE exchange.
What is the all-time low share price of Adani Energy Solutions (ADANIENSOL)?
The all-time low share price of Adani Energy Solutions was ₹25.0 recorded on September 21, 2015 on the NSE exchange.
How can I download ADANIENSOL historical share price data?
You can download Adani Energy Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADANIENSOL shares?
The highest trading volume day for Adani Energy Solutions was 46,087,335 shares traded on June 30, 2023 on the NSE exchange, with share price at ₹767.25.