Adani Energy Solutions

ADANIENSOL · NSE · INR

₹1,347.50+1.59%+₹21.10

Close · October 5, 2026

Price history

+45.42% over the period
Show chart data

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

DateClose
October 5, 2026₹1,347.50
October 1, 2026₹1,326.40
September 30, 2026₹1,314.60
September 29, 2026₹1,305.80
September 28, 2026₹1,287.90
September 25, 2026₹1,338.50
September 24, 2026₹1,340.50
September 23, 2026₹1,380.00
September 22, 2026₹1,381.70
September 21, 2026₹1,397.60
September 18, 2026₹1,436.10
September 17, 2026₹1,386.80
September 16, 2026₹1,349.20
September 15, 2026₹1,347.50
September 14, 2026₹1,373.00
September 11, 2026₹1,373.00
September 10, 2026₹1,391.90
September 9, 2026₹1,423.30
September 8, 2026₹1,407.70
September 7, 2026₹1,390.40
September 4, 2026₹1,409.60
September 3, 2026₹1,385.70
September 2, 2026₹1,396.60
September 1, 2026₹1,382.00
August 31, 2026₹1,417.40
August 28, 2026₹1,581.40
August 27, 2026₹1,617.00
August 26, 2026₹1,570.50
August 25, 2026₹1,594.50
August 24, 2026₹1,555.10
August 21, 2026₹1,541.90
August 20, 2026₹1,548.50
August 19, 2026₹1,540.70
August 18, 2026₹1,603.00
August 17, 2026₹1,589.10
August 14, 2026₹1,616.00
August 13, 2026₹1,583.00
August 12, 2026₹1,599.00
August 11, 2026₹1,622.00
August 10, 2026₹1,632.00
August 7, 2026₹1,630.10
August 6, 2026₹1,620.00
August 5, 2026₹1,642.00
August 4, 2026₹1,646.00
August 3, 2026₹1,647.00
July 31, 2026₹1,645.40
July 30, 2026₹1,659.00
July 29, 2026₹1,667.80
July 28, 2026₹1,649.50
July 27, 2026₹1,703.30
July 24, 2026₹1,702.20
July 23, 2026₹1,683.80
July 22, 2026₹1,724.40
July 21, 2026₹1,741.60
July 20, 2026₹1,729.50
July 17, 2026₹1,722.60
July 16, 2026₹1,689.50
July 15, 2026₹1,678.00
July 14, 2026₹1,690.30
July 13, 2026₹1,644.60
July 10, 2026₹1,654.00
July 9, 2026₹1,618.50
July 8, 2026₹1,655.50
July 7, 2026₹1,651.00
July 6, 2026₹1,622.80
July 3, 2026₹1,568.80
July 2, 2026₹1,556.90
July 1, 2026₹1,521.40
June 30, 2026₹1,491.40
June 29, 2026₹1,486.40
June 26, 2026₹1,507.80
June 25, 2026₹1,507.80
June 24, 2026₹1,495.90
June 23, 2026₹1,493.70
June 22, 2026₹1,539.40
June 19, 2026₹1,507.40
June 18, 2026₹1,523.30
June 17, 2026₹1,491.00
June 16, 2026₹1,491.10
June 15, 2026₹1,491.90
June 12, 2026₹1,489.60
June 11, 2026₹1,466.70
June 10, 2026₹1,535.60
June 9, 2026₹1,579.20
June 8, 2026₹1,570.40
June 5, 2026₹1,579.00
June 4, 2026₹1,520.00
June 3, 2026₹1,493.10
June 2, 2026₹1,530.60
June 1, 2026₹1,496.50
May 29, 2026₹1,513.30
May 28, 2026₹1,540.10
May 27, 2026₹1,540.10
May 26, 2026₹1,463.30
May 25, 2026₹1,404.30
May 22, 2026₹1,367.90
May 21, 2026₹1,342.20
May 20, 2026₹1,346.10
May 19, 2026₹1,329.50
May 18, 2026₹1,328.30
May 15, 2026₹1,303.60
May 14, 2026₹1,319.10
May 13, 2026₹1,318.20
May 12, 2026₹1,284.30
May 11, 2026₹1,340.40
May 8, 2026₹1,353.60
May 7, 2026₹1,387.10
May 6, 2026₹1,407.30
May 5, 2026₹1,409.60
May 4, 2026₹1,398.40
May 1, 2026₹1,342.25
April 30, 2026₹1,342.25
April 29, 2026₹1,418.15
April 28, 2026₹1,435.45
April 27, 2026₹1,435.80
April 24, 2026₹1,411.95
April 23, 2026₹1,361.25
April 22, 2026₹1,368.10
April 21, 2026₹1,265.30
April 20, 2026₹1,259.40
April 17, 2026₹1,259.80
April 16, 2026₹1,222.60
April 15, 2026₹1,171.15
April 13, 2026₹1,175.30
April 10, 2026₹1,157.90
April 9, 2026₹1,078.75
April 8, 2026₹1,073.30
April 7, 2026₹986.25
April 6, 2026₹991.35
April 2, 2026₹941.60
April 1, 2026₹956.60
March 30, 2026₹934.90
March 27, 2026₹956.00
March 25, 2026₹990.40
March 24, 2026₹967.30
March 23, 2026₹946.90
March 20, 2026₹1,009.90
March 19, 2026₹1,005.30
March 18, 2026₹1,036.70
March 17, 2026₹1,000.60
March 16, 2026₹996.50
March 13, 2026₹992.30
March 12, 2026₹1,004.40
March 11, 2026₹992.00
March 10, 2026₹1,013.60
March 9, 2026₹981.40
March 6, 2026₹992.50
March 5, 2026₹987.90
March 4, 2026₹960.50
March 2, 2026₹972.30
February 27, 2026₹1,011.55
February 26, 2026₹1,023.95
February 25, 2026₹1,013.00
February 24, 2026₹1,037.10
February 23, 2026₹1,003.80
February 20, 2026₹998.10
February 19, 2026₹1,007.20
February 18, 2026₹1,035.70
February 17, 2026₹1,030.20
February 16, 2026₹1,003.45
February 13, 2026₹988.00
February 12, 2026₹1,022.80
February 11, 2026₹1,033.80
February 10, 2026₹1,016.75
February 9, 2026₹1,032.50
February 6, 2026₹1,017.70
February 5, 2026₹1,011.45
February 4, 2026₹988.15
February 3, 2026₹974.40
February 2, 2026₹884.60
January 30, 2026₹894.80
January 29, 2026₹914.10
January 28, 2026₹882.00
January 27, 2026₹849.10
January 23, 2026₹812.70
January 22, 2026₹924.80
January 21, 2026₹899.30
January 20, 2026₹885.50
January 19, 2026₹908.40
January 16, 2026₹908.70
January 15, 2026₹922.60
January 14, 2026₹922.60
January 13, 2026₹932.50
January 12, 2026₹950.90
January 9, 2026₹960.60
January 8, 2026₹994.30
January 7, 2026₹1,033.50
January 6, 2026₹1,044.10
January 5, 2026₹1,044.90
January 2, 2026₹1,057.90
January 1, 2026₹1,046.40
December 31, 2025₹1,027.35
December 30, 2025₹1,024.15
December 29, 2025₹999.35
December 26, 2025₹1,015.30
December 24, 2025₹996.55
December 23, 2025₹994.60
December 22, 2025₹1,007.90
December 19, 2025₹988.25
December 18, 2025₹976.30
December 17, 2025₹977.55
December 16, 2025₹994.30
December 15, 2025₹1,016.45
December 12, 2025₹1,011.30
December 11, 2025₹999.60
December 10, 2025₹982.55
December 9, 2025₹974.60
December 8, 2025₹960.50
December 5, 2025₹978.85
December 4, 2025₹971.70
December 3, 2025₹969.50
December 2, 2025₹976.95
December 1, 2025₹999.10
November 28, 2025₹994.55
November 27, 2025₹984.35
November 26, 2025₹991.20
November 25, 2025₹971.50
November 24, 2025₹970.15
November 21, 2025₹974.80
November 20, 2025₹993.60
November 19, 2025₹1,006.25
November 18, 2025₹1,026.65
November 17, 2025₹1,021.55
November 14, 2025₹1,023.85
November 13, 2025₹1,021.40
November 12, 2025₹1,001.90
November 11, 2025₹989.30
November 10, 2025₹959.15
November 7, 2025₹960.60
November 6, 2025₹968.15
November 4, 2025₹985.90
November 3, 2025₹994.55
October 31, 2025₹986.20
October 30, 2025₹965.65
October 29, 2025₹967.55
October 28, 2025₹921.20
October 27, 2025₹946.35
October 24, 2025₹944.25
October 23, 2025₹952.40
October 21, 2025₹936.45
October 20, 2025₹937.05
October 17, 2025₹929.70
October 16, 2025₹947.95
October 15, 2025₹944.20
October 14, 2025₹933.75
October 13, 2025₹937.65
October 10, 2025₹925.85
October 9, 2025₹931.95
October 8, 2025₹914.00
October 7, 2025₹919.00
October 6, 2025₹926.65

At a glance

  • The company

    Adani Energy Solutions Limited, together with its subsidiaries, generates, transmits, and distributes power in India.

  • 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₹803.10
52-wk high₹1,789.00

−24.68% from the high

Performance

1 month
−3.09%
Year to date
+31.16%
1 year
+45.42%

Analysts · 9 analysts

Average target₹1,748.22+29.74% vs. price

Buy 6 · Hold 3 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹1.62T
P/E
54.7
EPS
₹24.27
Volume
7.27M
Dividend yield

Stocks to explore

Other companies in the Utilities sector