Adani Energy Solutions stock

539254 · BSE · INR

₹1,346.40+1.58%+₹20.90

Close · October 5, 2026

Price history

+45.33% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹1,346.40
October 1, 2026₹1,325.50
September 30, 2026₹1,312.65
September 29, 2026₹1,310.00
September 28, 2026₹1,286.65
September 25, 2026₹1,339.40
September 24, 2026₹1,343.00
September 23, 2026₹1,378.00
September 22, 2026₹1,392.00
September 21, 2026₹1,405.00
September 18, 2026₹1,415.00
September 17, 2026₹1,382.00
September 16, 2026₹1,350.00
September 15, 2026₹1,346.95
September 11, 2026₹1,373.75
September 10, 2026₹1,393.00
September 9, 2026₹1,421.90
September 8, 2026₹1,407.50
September 7, 2026₹1,390.00
September 4, 2026₹1,409.90
September 3, 2026₹1,388.00
September 2, 2026₹1,394.90
September 1, 2026₹1,381.20
August 31, 2026₹1,463.00
August 28, 2026₹1,580.00
August 27, 2026₹1,615.00
August 26, 2026₹1,584.00
August 25, 2026₹1,590.00
August 24, 2026₹1,543.85
August 21, 2026₹1,531.10
August 20, 2026₹1,548.50
August 19, 2026₹1,540.00
August 18, 2026₹1,600.00
August 17, 2026₹1,590.00
August 14, 2026₹1,617.00
August 13, 2026₹1,581.00
August 12, 2026₹1,602.00
August 11, 2026₹1,622.00
August 10, 2026₹1,630.00
August 7, 2026₹1,628.00
August 6, 2026₹1,609.00
August 5, 2026₹1,631.00
August 4, 2026₹1,638.40
August 3, 2026₹1,638.00
July 31, 2026₹1,648.60
July 30, 2026₹1,659.05
July 29, 2026₹1,669.05
July 28, 2026₹1,649.55
July 27, 2026₹1,703.10
July 24, 2026₹1,703.05
July 23, 2026₹1,684.15
July 22, 2026₹1,724.15
July 21, 2026₹1,741.35
July 20, 2026₹1,729.40
July 17, 2026₹1,722.80
July 16, 2026₹1,689.55
July 15, 2026₹1,677.40
July 14, 2026₹1,690.40
July 13, 2026₹1,643.80
July 10, 2026₹1,654.15
July 9, 2026₹1,617.75
July 8, 2026₹1,655.60
July 7, 2026₹1,650.80
July 6, 2026₹1,622.15
July 3, 2026₹1,569.25
July 2, 2026₹1,556.50
July 1, 2026₹1,521.40
June 30, 2026₹1,490.90
June 29, 2026₹1,485.30
June 26, 2026₹1,509.80
June 25, 2026₹1,509.80
June 24, 2026₹1,496.25
June 23, 2026₹1,494.25
June 22, 2026₹1,538.55
June 19, 2026₹1,506.40
June 18, 2026₹1,525.30
June 17, 2026₹1,489.80
June 16, 2026₹1,491.70
June 15, 2026₹1,490.80
June 12, 2026₹1,487.20
June 11, 2026₹1,466.50
June 10, 2026₹1,535.20
June 9, 2026₹1,578.05
June 8, 2026₹1,569.85
June 5, 2026₹1,579.45
June 4, 2026₹1,519.90
June 3, 2026₹1,492.40
June 2, 2026₹1,530.95
June 1, 2026₹1,496.80
May 29, 2026₹1,513.15
May 28, 2026₹1,539.90
May 27, 2026₹1,539.90
May 26, 2026₹1,462.65
May 25, 2026₹1,404.10
May 22, 2026₹1,370.00
May 21, 2026₹1,339.90
May 20, 2026₹1,357.00
May 19, 2026₹1,329.05
May 18, 2026₹1,328.20
May 15, 2026₹1,306.60
May 14, 2026₹1,318.55
May 13, 2026₹1,318.80
May 12, 2026₹1,284.40
May 11, 2026₹1,339.85
May 8, 2026₹1,353.55
May 7, 2026₹1,386.35
May 6, 2026₹1,407.10
May 5, 2026₹1,409.55
May 4, 2026₹1,397.95
April 30, 2026₹1,342.15
April 29, 2026₹1,419.25
April 28, 2026₹1,435.35
April 27, 2026₹1,436.70
April 24, 2026₹1,412.35
April 23, 2026₹1,361.60
April 22, 2026₹1,370.25
April 21, 2026₹1,265.30
April 20, 2026₹1,261.40
April 17, 2026₹1,259.20
April 16, 2026₹1,222.30
April 15, 2026₹1,171.15
April 13, 2026₹1,175.00
April 10, 2026₹1,158.05
April 9, 2026₹1,079.30
April 8, 2026₹1,073.30
April 7, 2026₹986.65
April 6, 2026₹991.30
April 2, 2026₹942.10
April 1, 2026₹956.65
March 30, 2026₹934.20
March 27, 2026₹956.40
March 25, 2026₹988.30
March 24, 2026₹967.90
March 23, 2026₹948.00
March 20, 2026₹1,009.90
March 19, 2026₹1,005.05
March 18, 2026₹1,036.75
March 17, 2026₹1,000.80
March 16, 2026₹996.75
March 13, 2026₹991.25
March 12, 2026₹1,003.40
March 11, 2026₹992.00
March 10, 2026₹1,013.75
March 9, 2026₹980.95
March 6, 2026₹991.85
March 5, 2026₹987.75
March 4, 2026₹959.25
March 2, 2026₹971.15
February 27, 2026₹1,011.05
February 26, 2026₹1,024.20
February 25, 2026₹1,012.20
February 24, 2026₹1,037.50
February 23, 2026₹1,004.00
February 20, 2026₹997.60
February 19, 2026₹1,007.40
February 18, 2026₹1,035.55
February 17, 2026₹1,030.00
February 16, 2026₹1,004.00
February 13, 2026₹987.70
February 12, 2026₹1,023.55
February 11, 2026₹1,033.65
February 10, 2026₹1,015.55
February 9, 2026₹1,032.45
February 6, 2026₹1,017.15
February 5, 2026₹1,011.65
February 4, 2026₹987.95
February 3, 2026₹974.60
February 2, 2026₹884.15
January 30, 2026₹895.35
January 29, 2026₹912.80
January 28, 2026₹881.35
January 27, 2026₹848.95
January 23, 2026₹814.25
January 22, 2026₹925.00
January 21, 2026₹898.65
January 20, 2026₹885.20
January 19, 2026₹907.60
January 16, 2026₹907.65
January 14, 2026₹923.15
January 13, 2026₹932.45
January 12, 2026₹952.40
January 9, 2026₹961.05
January 8, 2026₹993.90
January 7, 2026₹1,033.20
January 6, 2026₹1,043.40
January 5, 2026₹1,044.40
January 2, 2026₹1,057.90
January 1, 2026₹1,045.70
December 31, 2025₹1,029.25
December 30, 2025₹1,023.95
December 29, 2025₹998.80
December 26, 2025₹1,015.30
December 24, 2025₹996.20
December 23, 2025₹994.95
December 22, 2025₹1,007.55
December 19, 2025₹988.50
December 18, 2025₹976.15
December 17, 2025₹977.55
December 16, 2025₹993.80
December 15, 2025₹1,016.00
December 12, 2025₹1,011.75
December 11, 2025₹999.45
December 10, 2025₹982.05
December 9, 2025₹973.70
December 8, 2025₹960.70
December 5, 2025₹979.30
December 4, 2025₹970.90
December 3, 2025₹969.60
December 2, 2025₹977.25
December 1, 2025₹998.80
November 28, 2025₹994.55
November 27, 2025₹983.00
November 26, 2025₹990.75
November 25, 2025₹972.05
November 24, 2025₹970.40
November 21, 2025₹974.70
November 20, 2025₹993.45
November 19, 2025₹1,005.40
November 18, 2025₹1,027.05
November 17, 2025₹1,021.70
November 14, 2025₹1,024.20
November 13, 2025₹1,020.95
November 12, 2025₹1,001.80
November 11, 2025₹989.15
November 10, 2025₹959.20
November 7, 2025₹959.80
November 6, 2025₹968.25
November 4, 2025₹985.35
November 3, 2025₹994.60
October 31, 2025₹986.05
October 30, 2025₹965.10
October 29, 2025₹967.55
October 28, 2025₹921.00
October 27, 2025₹946.00
October 24, 2025₹944.50
October 23, 2025₹952.65
October 21, 2025₹937.80
October 20, 2025₹937.80
October 17, 2025₹928.90
October 16, 2025₹947.10
October 15, 2025₹945.35
October 14, 2025₹933.35
October 13, 2025₹936.95
October 10, 2025₹925.90
October 9, 2025₹932.15
October 8, 2025₹913.85
October 7, 2025₹919.05
October 6, 2025₹926.45

At a glance

  • The company

    Generates, transmits, and distributes power in India; operates transmission systems, distribution networks, smart meters, and trading businesses

  • Latest results

    Quarter to June 30, 2026 · EPS ₹9.57 (estimate ₹6.70)

  • Next event

    Quarterly results · October 29, 2026

Where the price stands

52-wk low₹804.70
52-wk high₹1,789.00

−24.74% from the high

Performance

1 month
−3.14%
Year to date
+30.81%
1 year
+45.33%

Analysts · 9 analysts

Average target₹1,748.22+29.84% vs. price

Buy 6 · Hold 3 · Sell 0 · Buy

Latest news

All news

The business in numbers

Revenue

₹97.11B

Latest quarter · Q2 2026

Net income

₹11.49B

Latest quarter · Q2 2026

Net margin

11.8%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
₹1.62T
P/E
54.6
EPS
₹24.26
Volume
400.34K
Dividend yield

More on Adani Energy Solutions

Where it belongs

Similar companies

Utilities sector: companies in the same industry and close in size.