Adaniensol History

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

Macro-sector: Utilities	Band: Dynamic F&O	High52 Price: 1,348.0	Mkt_Cap Category: Large-Cap
Sector: Power	Lot Size: 1 F&O Lot: 625	High52 Date: 01-Aug-2024	Bumper: -; Drift%: -
Industry: Power	Face Value: 10	Low52 Price: 588.0	Barrier: -; Drift%: -
Basic Industry: Power - Transmission	Total Equity: 1,201,282,642	Low52 Date: 27-Nov-2024	SHP: 69.95 / 17.34 / 5.85 / 6.87

	Q	M	W	D
Trend Indicator					Float14: 0.86
High/Low Price	Quarter: 894.9 / 639.45	Month: 894.9 / 639.45	Week: 894.9 / 796.05	Day: 884.7 / 852.1	Float67: 0.77

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	881.10	884.70	852.10	859.40	866.35	-2.82	103,238.23	1,475,762	1.37	449,716	1.32	38.96	0.54
2	03-Apr	855.00	901.00	855.00	884.35	885.83	1.90	106,235.43	2,165,750	2.02	481,553	1.41	42.66	0.58
3	02-Apr	864.70	871.00	839.30	867.90	856.29	0.18	104,259.32	1,554,834	1.45	433,047	1.27	37.08	0.52
4	01-Apr	857.40	884.90	856.10	866.35	871.15	-0.65	104,073.12	1,899,810	1.77	566,651	1.66	49.36	0.69
5	28-Mar	872.85	894.90	864.00	872.00	878.70	-0.10	104,751.00	3,727,492	3.47	760,161	2.22	66.80	0.92
6	27-Mar	803.00	882.45	796.05	872.85	850.80	8.70	104,853.96	8,208,182	7.64	1,648,521	4.82	140.26	2.00
7	26-Mar	817.05	832.60	800.50	803.00	815.68	-1.66	96,462.00	2,042,407	1.90	956,414	2.80	78.01	1.16
8	25-Mar	822.00	838.90	812.35	816.55	825.46	-0.45	98,090.73	2,713,855	2.53	1,249,387	3.66	103.13	1.51
9	24-Mar	838.75	844.70	817.55	820.25	827.91	-1.38	98,535.21	1,808,999	1.68	662,214	1.94	54.83	0.80
10	21-Mar	815.00	846.95	811.85	831.70	832.37	2.04	99,910.68	2,711,820	2.52	1,021,115	2.99	84.99	1.24
11	20-Mar	820.00	823.00	800.90	815.10	812.07	0.15	97,916.55	1,286,932	1.20	343,699	1.01	27.91	0.42
12	19-Mar	801.10	820.65	799.15	813.90	811.37	1.92	97,772.39	1,417,575	1.32	481,715	1.41	39.08	0.58
13	18-Mar	800.70	807.80	786.30	798.55	798.75	0.44	95,928.43	1,344,527	1.25	432,384	1.27	34.54	0.52
14	17-Mar	779.80	801.15	776.80	795.05	793.95	1.51	95,507.98	1,850,753	1.72	495,183	1.45	39.32	0.60
15	13-Mar	783.80	795.95	776.85	783.20	787.65	0.19	94,084.46	2,201,144	2.05	696,458	2.04	54.86	0.84
16	12-Mar	765.00	784.90	744.05	781.75	768.79	2.72	93,910.27	2,734,197	2.54	1,031,877	3.02	79.33	1.25
17	11-Mar	745.00	768.00	742.00	761.05	758.23	0.26	91,423.62	2,785,862	2.59	731,633	2.14	55.47	0.89
18	10-Mar	747.00	790.00	738.00	759.10	772.93	1.54	91,189.37	6,861,685	6.39	1,384,307	4.05	107.00	1.68
19	07-Mar	730.00	753.90	724.00	747.60	739.61	1.96	89,807.89	2,622,387	2.44	779,425	2.28	57.65	0.94
20	06-Mar	719.00	746.60	707.60	733.25	730.66	3.35	88,084.05	4,897,354	4.56	1,018,056	2.98	74.39	1.23
21	05-Mar	647.00	731.50	646.00	709.45	696.28	9.71	85,225.00	6,265,335	5.83	1,512,533	4.43	105.31	1.83
22	04-Mar	649.45	660.60	641.15	646.65	651.40	-1.13	77,680.94	1,074,477	1.00	462,281	1.35	30.11	0.56
23	03-Mar	652.55	664.05	639.45	654.05	650.32	0.48	78,569.89	1,160,382	1.08	341,704	1.00	22.22	0.41
24	28-Feb	661.70	673.35	648.05	650.90	658.83	-1.63	78,191.49	1,766,312	1.64	456,046	1.33	30.05	0.55
25	27-Feb	673.50	678.45	660.00	661.70	667.13	-1.19	79,488.87	1,109,229	1.03	363,474	1.06	24.25	0.44
26	25-Feb	672.30	686.35	665.70	669.70	675.06	0.01	80,449.90	1,654,419	1.54	377,534	1.10	25.49	0.46
27	24-Feb	670.00	680.70	656.65	669.60	669.02	-0.20	80,437.89	1,237,728	1.15	448,459	1.31	30.00	0.54
28	21-Feb	680.95	695.70	667.20	670.95	681.91	-1.04	80,600.06	1,211,108	1.13	266,395	0.78	18.17	0.32
29	20-Feb	669.90	686.50	662.35	678.00	676.98	1.10	81,446.00	1,271,876	1.18	443,692	1.30	30.04	0.54
30	19-Feb	667.10	681.90	660.00	670.65	672.93	-0.96	80,564.02	1,883,969	1.75	601,707	1.76	40.49	0.73
31	18-Feb	706.80	706.80	668.00	677.15	677.96	-3.54	81,344.85	2,968,321	2.76	922,980	2.70	62.57	1.12
32	17-Feb	703.85	708.75	677.40	702.00	693.73	-0.90	84,330.00	2,394,243	2.23	855,741	2.50	59.37	1.04
33	14-Feb	747.45	751.10	696.75	708.40	716.74	-4.78	85,098.86	1,779,389	1.66	467,889	1.37	33.54	0.57
34	13-Feb	760.20	777.80	740.00	744.00	759.81	-1.69	89,375.00	1,310,157	1.22	388,900	1.14	29.55	0.47
35	12-Feb	738.00	760.00	728.65	756.80	747.91	3.38	90,913.07	3,137,758	2.92	714,833	2.09	53.46	0.87
36	11-Feb	741.80	763.60	725.20	732.05	743.86	-1.30	87,939.90	1,530,185	1.42	232,907	0.68	17.33	0.28
37	10-Feb	776.90	777.00	738.05	741.70	749.08	-4.10	89,099.13	1,132,859	1.05	324,527	0.95	24.31	0.39
38	07-Feb	773.95	782.90	759.20	773.40	770.41	0.03	92,907.20	771,037	0.72	153,220	0.45	11.80	0.19
39	06-Feb	780.90	788.20	767.15	773.15	777.49	-0.30	92,877.17	1,009,247	0.94	252,975	0.74	19.67	0.31
40	05-Feb	752.00	782.70	751.80	775.50	770.08	3.15	93,159.47	1,664,111	1.55	584,947	1.71	45.05	0.71
41	04-Feb	734.90	753.45	731.00	751.80	745.22	3.25	90,312.43	1,007,055	0.94	361,821	1.06	26.96	0.44
42	03-Feb	740.00	742.70	725.35	728.15	733.03	-2.40	87,471.40	861,101	0.80	214,571	0.63	15.73	0.26
43	01-Feb	756.00	767.90	732.00	746.05	755.77	-0.31	89,621.69	1,126,229	1.05	223,917	0.66	16.92	0.27
44	31-Jan	748.90	763.30	737.85	748.35	750.10	1.09	89,897.99	3,073,984	2.86	1,589,886	4.65	119.26	1.93
45	30-Jan	751.95	760.30	728.30	740.25	745.78	-0.60	88,924.95	1,380,777	1.29	377,357	1.10	28.14	0.46
46	29-Jan	750.95	759.75	738.10	744.70	747.02	-0.39	89,459.52	1,398,816	1.30	394,852	1.16	29.50	0.48
47	28-Jan	753.00	769.90	735.30	747.60	751.13	-1.07	89,807.89	1,860,951	1.73	374,107	1.09	28.10	0.45
48	27-Jan	779.25	781.30	750.80	755.65	765.68	-4.40	90,774.92	2,319,145	2.16	812,606	2.38	62.22	0.98
49	24-Jan	814.00	816.00	781.00	790.45	792.40	-2.27	94,955.39	2,773,445	2.58	927,616	2.71	73.50	1.12
50	23-Jan	795.10	826.60	791.35	808.80	808.77	0.74	97,159.74	3,765,979	3.50	950,486	2.78	76.87	1.15
51	22-Jan	825.00	827.35	785.10	802.80	798.64	-1.31	96,438.97	2,316,536	2.16	556,593	1.63	44.45	0.67
52	21-Jan	819.00	826.65	803.20	813.35	815.49	-0.30	97,706.32	3,026,174	2.82	828,941	2.43	67.60	1.00
53	20-Jan	815.00	828.70	801.15	815.75	815.14	1.30	97,994.63	2,108,088	1.96	703,630	2.06	57.36	0.85
54	17-Jan	796.00	808.65	786.00	805.15	799.25	1.57	96,721.27	2,391,368	2.23	794,030	2.32	63.46	0.96
55	16-Jan	817.95	833.15	786.55	792.50	801.07	1.56	95,201.65	2,448,865	2.28	752,446	2.20	60.28	0.91
56	15-Jan	783.65	800.90	773.50	780.15	784.93	1.13	93,718.07	3,599,461	3.35	934,721	2.74	73.37	1.13
57	14-Jan	702.95	787.70	700.10	771.30	761.49	10.70	92,654.93	9,525,701	8.87	1,240,280	3.63	94.45	1.50
58	13-Jan	719.00	724.50	682.45	688.75	703.19	-5.88	82,738.34	1,424,633	1.33	387,724	1.13	27.26	0.47
59	10-Jan	751.50	754.70	726.35	729.25	737.87	-3.05	87,603.54	1,204,613	1.12	251,565	0.74	18.56	0.30
60	09-Jan	775.65	776.00	749.20	751.50	761.42	-2.49	90,276.39	770,057	0.72	257,707	0.75	19.62	0.31
61	08-Jan	781.95	784.85	761.40	770.20	770.49	-1.47	92,522.79	869,142	0.81	265,517	0.78	20.46	0.32
62	07-Jan	777.00	792.40	773.80	781.55	783.84	1.66	93,886.24	1,188,943	1.11	326,909	0.96	25.62	0.40
63	06-Jan	815.05	819.00	765.10	768.60	781.98	-6.85	92,330.58	2,710,372	2.52	1,002,884	2.93	78.42	1.22
64	03-Jan	810.85	831.00	810.00	821.25	825.20	1.49	98,655.34	2,550,810	2.37	1,090,700	3.19	90.00	1.32
65	02-Jan	808.00	810.85	793.50	809.05	804.01	0.44	97,189.77	877,729	0.82	295,561	0.86	23.76	0.36
66	01-Jan	808.80	819.90	800.95	805.45	808.81	-0.09	96,757.31	1,104,434	1.03	271,387	0.79	21.95	0.33
67	31-Dec	818.40	820.00	800.00	806.20	805.98	-2.49	96,847.41	1,187,100	1.10	383,608	1.12	30.92	0.46

Showing 1 to 67 of 67 entries

Similar Stocks: ADANIENSOL POWERGRID

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com