Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADANIENSOL, Adani Energy Solutions Limited, INE931S01010, Listing: 31-Jul-2015

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: Dynamic F&O High52 Price: 1,011.0 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 F&O Lot: 625 High52 Date: 04-Nov-2025 Bumper: 975.5; Drift%: 2.63
Industry: Power Face Value: 10; VWAP21: 957.66 Low52 Price: 588.0 Barrier: -; Drift%: -
Basic Industry: Power - Transmission Total Equity: 1,201,282,642 Low52 Date: 27-Nov-2024 SHP: 71.2 / 13.06 / 9.97 / 5.79
Q M W D
Trend Indicator
SiS14: 81
High/Low Price Quarter: 894.9 / 639.45 Month: 957.9 / 744.9 Week: 1,004.0 / 917.95 Day: 1,021.6 / 986.0 Sis67: 124
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 989.35 1,021.60 986.00 1,001.90 1,005.80 1.27 120,356.51 1,704,880 11.39 414,671 5.61 41.71 60
2 11-Nov 960.15 994.45 947.30 989.30 979.45 3.14 118,842.89 1,703,879 11.38 478,260 6.47 46.84 65
3 10-Nov 965.55 972.50 955.10 959.15 965.17 -0.15 115,221.02 674,839 4.51 278,282 3.77 26.86 38
4 07-Nov 966.85 973.70 945.20 960.60 960.26 -0.78 115,395.21 1,384,632 9.25 604,068 8.18 58.01 83
5 06-Nov 985.90 994.60 962.80 968.15 974.41 -1.80 116,302.18 1,064,046 7.11 408,814 5.53 39.84 56
6 04-Nov 999.05 1,011.00 976.65 985.90 995.06 -0.87 118,434.46 1,710,963 11.43 574,973 7.78 57.21 79
7 03-Nov 987.00 1,005.90 975.50 994.55 996.98 0.85 119,473.57 1,679,026 11.22 489,297 6.62 48.78 67
8 31-Oct 970.80 1,004.00 960.10 986.20 984.78 2.13 118,470.49 2,484,075 16.60 733,708 9.93 72.25 100
9 30-Oct 971.90 972.60 950.10 965.65 960.22 -0.20 116,001.86 970,141 6.48 262,998 3.56 25.25 36
10 29-Oct 928.05 983.50 917.95 967.55 967.48 5.03 116,230.10 6,202,463 41.44 1,166,701 15.79 112.88 160
11 28-Oct 941.00 943.60 918.30 921.20 927.55 -2.66 110,662.16 1,635,066 10.92 546,186 7.39 50.66 75
12 27-Oct 945.20 951.80 942.00 946.35 945.64 0.22 113,683.38 562,332 3.76 281,589 3.81 26.63 39
13 24-Oct 956.00 956.00 937.55 944.25 944.73 -0.86 113,431.11 1,131,330 7.56 674,422 9.13 63.71 92
14 23-Oct 938.00 956.00 934.85 952.40 946.48 1.70 114,410.16 2,360,876 15.77 1,368,927 18.53 129.57 187
15 21-Oct 944.95 945.00 930.30 936.45 937.10 -0.06 112,494.11 149,680 1.00 73,887 1.00 6.92 10
16 20-Oct 929.75 940.00 927.00 937.05 934.84 0.79 112,566.19 660,903 4.42 352,455 4.77 32.95 48
17 17-Oct 940.05 950.00 926.10 929.70 935.04 -1.93 111,683.25 5,349,446 35.74 3,914,567 52.98 366.03 536
18 16-Oct 947.45 959.00 945.00 947.95 950.68 0.40 113,875.59 1,243,155 8.31 560,039 7.58 53.24 77
19 15-Oct 930.75 949.00 920.50 944.20 934.69 1.12 113,425.11 1,555,720 10.39 754,308 10.21 70.50 103
20 14-Oct 937.65 942.00 919.30 933.75 930.57 -0.42 112,169.77 1,252,636 8.37 480,613 6.50 44.72 66
21 13-Oct 925.85 942.80 920.85 937.65 933.83 1.27 112,638.27 1,291,551 8.63 561,625 7.60 52.45 77
22 10-Oct 931.85 932.95 915.00 925.85 923.67 -0.65 111,220.75 974,648 6.51 329,317 4.46 30.42 45
23 09-Oct 918.00 938.80 913.70 931.95 932.93 1.96 111,953.54 2,119,876 14.16 1,010,674 13.68 94.29 138
24 08-Oct 923.45 926.90 908.15 914.00 916.81 -0.54 109,797.00 662,712 4.43 207,477 2.81 19.02 28
25 07-Oct 927.00 945.05 917.00 919.00 931.75 -0.83 110,397.00 1,341,521 8.96 447,770 6.06 41.72 61
26 06-Oct 918.00 928.70 913.20 926.65 923.22 1.12 111,316.86 1,046,097 6.99 506,605 6.86 46.77 69
27 03-Oct 898.50 920.00 892.30 916.35 909.30 2.23 110,079.53 1,376,240 9.19 526,056 7.12 47.83 72
28 01-Oct 876.40 900.00 870.10 896.35 886.98 2.76 107,676.97 1,049,954 7.01 290,958 3.94 25.81 40
29 30-Sep 872.95 876.50 860.40 872.25 868.65 0.06 104,781.88 795,182 5.31 300,184 4.06 26.08 41
30 29-Sep 880.05 887.30 869.50 871.75 876.78 -0.85 104,721.81 1,053,287 7.04 393,085 5.32 34.46 54
31 26-Sep 898.00 899.65 875.00 879.20 885.91 -1.68 105,616.77 1,824,641 12.19 625,066 8.46 55.38 86
32 25-Sep 889.00 907.00 881.10 894.20 898.13 0.58 107,418.69 2,438,224 16.29 635,157 8.60 57.05 87
33 24-Sep 920.90 924.80 887.05 889.00 901.80 -3.90 106,794.00 2,938,215 19.63 634,799 8.59 57.25 87
34 23-Sep 941.50 949.20 915.05 925.10 930.17 -1.31 111,130.66 4,308,383 28.78 792,650 10.73 73.73 109
35 22-Sep 881.45 957.90 873.45 937.40 932.14 6.87 112,608.23 17,999,962 120.26 2,445,989 33.10 228.00 335
36 19-Sep 865.00 899.00 855.20 877.15 877.35 4.72 105,370.51 8,119,554 54.25 1,417,838 19.19 124.39 194
37 18-Sep 827.05 845.80 824.30 837.60 837.30 1.35 100,619.43 971,044 6.49 350,190 4.74 29.32 48
38 17-Sep 840.00 840.05 825.25 826.45 830.67 -1.21 99,280.00 489,102 3.27 263,636 3.57 21.90 36
39 16-Sep 840.85 846.00 831.60 836.55 838.37 -0.07 100,493.30 718,132 4.80 315,810 4.27 26.48 43
40 15-Sep 834.00 843.40 830.05 837.15 839.05 0.87 100,565.38 1,406,308 9.40 865,441 11.71 72.61 118
41 12-Sep 817.35 831.30 812.60 829.90 824.76 1.99 99,694.45 1,214,068 8.11 626,206 8.48 51.65 86
42 11-Sep 814.00 838.50 811.60 813.70 821.68 0.24 97,748.37 1,366,037 9.13 389,526 5.27 32.01 53
43 10-Sep 794.15 816.55 792.05 811.75 807.93 2.22 97,514.12 1,040,743 6.95 411,689 5.57 33.26 56
44 09-Sep 780.10 795.80 773.55 794.15 787.74 2.31 95,399.86 1,363,001 9.11 785,665 10.63 61.89 108
45 08-Sep 760.00 777.95 757.65 776.25 771.81 2.69 93,249.57 769,043 5.14 233,639 3.16 18.03 32
46 05-Sep 759.00 761.45 744.90 755.95 752.18 -0.32 90,810.96 880,798 5.88 348,081 4.71 26.18 48
47 04-Sep 771.00 775.25 757.00 758.35 764.14 -0.70 91,099.27 514,778 3.44 228,259 3.09 17.44 31
48 03-Sep 768.90 768.90 760.10 763.70 763.62 0.09 91,741.96 565,805 3.78 189,891 2.57 14.50 26
49 02-Sep 772.90 772.95 761.20 763.05 767.27 -0.47 91,663.87 567,133 3.79 225,521 3.05 17.30 31
50 01-Sep 770.15 777.60 763.30 766.65 767.54 0.33 92,096.33 891,853 5.96 375,644 5.08 28.83 51
51 29-Aug 775.40 776.40 759.25 764.15 766.25 -0.88 91,796.01 1,341,814 8.96 633,020 8.57 48.51 87
52 28-Aug 786.00 793.00 767.30 770.95 777.42 -2.24 92,612.89 891,046 5.95 380,519 5.15 29.58 52
53 26-Aug 801.10 803.45 787.75 788.65 792.36 -2.12 94,739.16 501,821 3.35 203,778 2.76 16.15 28
54 25-Aug 805.00 807.85 795.05 805.75 802.53 0.70 96,793.35 718,727 4.80 362,143 4.90 29.06 50
55 22-Aug 815.15 816.00 795.20 800.15 804.81 -1.84 96,120.63 537,046 3.59 258,160 3.49 20.78 35
56 21-Aug 825.00 829.20 812.00 815.15 819.64 -1.10 97,922.55 558,969 3.73 233,687 3.16 19.15 32
57 20-Aug 828.20 831.65 822.20 824.20 825.96 -0.48 99,009.72 381,123 2.55 137,691 1.86 11.37 19
58 19-Aug 818.75 831.90 813.05 828.20 824.08 1.15 99,490.23 967,227 6.46 362,842 4.91 29.90 50
59 18-Aug 787.00 821.65 783.00 818.75 809.50 5.54 98,355.02 1,776,385 11.87 539,635 7.30 43.68 74
60 14-Aug 788.15 791.90 774.45 775.80 785.33 -1.34 93,195.51 6,581,262 43.97 6,062,375 82.05 476.10 830
61 13-Aug 793.00 795.65 782.00 786.30 789.43 -0.06 94,456.85 536,807 3.59 212,166 2.87 16.75 29
62 12-Aug 793.00 801.15 784.30 786.75 793.35 -0.66 94,510.91 658,384 4.40 191,529 2.59 15.19 26
63 11-Aug 788.00 799.95 785.80 792.00 792.17 0.23 95,141.00 950,117 6.35 330,329 4.47 26.17 45
64 08-Aug 794.65 806.35 786.40 790.15 790.26 -0.56 94,919.35 7,822,530 52.26 5,323,669 72.05 420.71 719
65 07-Aug 788.00 796.20 769.05 794.60 784.72 0.44 95,453.92 2,218,077 14.82 1,100,641 14.90 86.37 149
66 06-Aug 802.10 802.15 779.05 791.10 790.24 -1.37 95,033.47 15,323,608 102.38 12,781,508 172.98 1,010.05 1,727
67 05-Aug 803.20 804.70 782.10 802.05 794.84 0.31 96,348.87 1,100,031 7.35 426,296 5.77 33.88 58

Similar Stocks: ADANIENSOL    POWERGRID   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com