Stockint.com

Loading a wholistic market research tool


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

Macro-sector: Utilities Band: Dynamic F&O High52 Price: 1,067.7 Mkt_Cap Category: Large-Cap
Sector: Power Lot Size: 1 F&O Lot: 625 High52 Date: 02-Jan-2026 Bumper: 1,014.05; Drift%: 5.52
Industry: Power Face Value: 10; VWAP21: 986.99 Low52 Price: 744.9 Barrier: 946.55; Drift%: 11.81
Basic Industry: Power - Transmission Total Equity: 1,201,282,642 Low52 Date: 05-Sep-2025 SHP: 71.19 / 13.47 / 10.14 / 5.2
Q M W D
Trend Indicator
SiS14: 184
High/Low Price Quarter: 894.9 / 639.45 Month: 1,033.0 / 946.35 Week: 1,051.8 / 993.15 Day: 1,084.85 / 1,014.05 Sis67: 104
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 1,019.90 1,084.85 1,014.05 1,073.30 1,061.71 8.83 128,933.67 4,475,280 9.15 1,225,959 6.51 130.16 196
2 07-Apr 988.10 999.50 975.00 986.25 986.41 -0.51 118,476.50 1,498,986 3.06 528,056 2.80 52.09 85
3 06-Apr 941.90 999.65 936.10 991.35 973.95 5.28 119,089.15 2,083,508 4.26 658,888 3.50 64.17 105
4 02-Apr 940.00 946.55 903.15 941.60 920.20 -1.57 113,112.77 1,748,061 3.57 331,011 1.76 30.46 53
5 01-Apr 953.95 982.45 947.10 956.60 967.05 2.32 114,914.70 1,333,686 2.73 517,303 2.75 50.03 83
6 30-Mar 950.20 957.60 930.30 934.90 940.42 -2.21 112,307.91 1,714,851 3.51 790,728 4.20 74.36 127
7 27-Mar 985.00 986.00 953.50 956.00 962.32 -3.47 114,842.00 1,357,130 2.77 574,690 3.05 55.30 92
8 25-Mar 971.90 999.00 970.30 990.40 988.21 2.39 118,975.03 1,256,696 2.57 550,528 2.92 54.40 88
9 24-Mar 970.10 976.30 935.40 967.30 962.72 2.15 116,200.07 2,325,440 4.75 1,379,276 7.32 132.79 221
10 23-Mar 1,000.00 1,000.90 935.70 946.90 947.78 -6.24 113,749.45 8,950,325 18.29 7,064,815 37.49 669.59 1,131
11 20-Mar 1,022.90 1,043.00 1,005.60 1,009.90 1,019.58 0.46 121,317.53 1,871,563 3.83 953,380 5.06 97.20 153
12 19-Mar 1,014.50 1,025.90 999.10 1,005.30 1,012.79 -3.03 120,764.94 719,181 1.47 200,292 1.06 20.29 32
13 18-Mar 1,000.00 1,043.80 1,000.00 1,036.70 1,027.32 3.61 124,536.97 1,643,508 3.36 735,760 3.90 75.59 118
14 17-Mar 1,008.60 1,008.60 972.00 1,000.60 986.98 0.41 120,200.34 1,607,115 3.29 607,335 3.22 59.94 97
15 16-Mar 987.50 1,014.30 969.90 996.50 986.74 0.42 119,707.82 1,628,015 3.33 700,238 3.72 69.10 112
16 13-Mar 1,008.10 1,027.30 980.00 992.30 1,000.57 -1.20 119,203.28 2,240,508 4.58 789,320 4.19 78.98 126
17 12-Mar 987.00 1,019.00 976.00 1,004.40 1,001.55 1.25 120,656.83 1,132,800 2.32 361,174 1.92 36.17 58
18 11-Mar 1,010.00 1,031.60 987.40 992.00 1,006.32 -2.13 119,167.00 858,594 1.76 201,150 1.07 20.24 32
19 10-Mar 993.10 1,022.50 980.70 1,013.60 1,006.29 3.28 121,762.01 2,120,819 4.34 1,020,248 5.41 102.67 163
20 09-Mar 970.50 986.90 958.10 981.40 972.42 -1.12 117,893.88 1,176,014 2.40 499,837 2.65 48.61 80
21 06-Mar 980.00 1,007.70 979.80 992.50 995.38 0.47 119,227.30 1,529,030 3.13 735,853 3.90 73.25 118
22 05-Mar 965.40 994.00 965.40 987.90 979.20 2.85 118,674.71 1,006,629 2.06 456,842 2.42 44.73 73
23 04-Mar 956.40 968.50 948.80 960.50 959.15 -1.21 115,383.20 1,778,566 3.64 915,397 4.86 87.80 147
24 02-Mar 961.00 988.00 951.00 972.30 971.27 -3.88 116,800.71 1,362,542 2.79 422,108 2.24 41.00 68
25 27-Feb 1,022.00 1,034.40 1,008.00 1,011.55 1,025.02 -1.21 121,515.75 702,337 1.44 271,004 1.44 27.78 43
26 26-Feb 1,023.20 1,036.20 1,009.00 1,023.95 1,022.42 1.08 123,005.34 1,114,743 2.28 338,127 1.79 34.57 54
27 25-Feb 1,041.00 1,051.80 1,007.55 1,013.00 1,022.50 -2.32 121,689.00 1,394,329 2.85 546,889 2.90 55.92 88
28 24-Feb 999.75 1,045.00 993.70 1,037.10 1,018.45 3.32 124,585.02 1,356,273 2.77 620,718 3.29 63.22 99
29 23-Feb 1,003.10 1,010.00 993.15 1,003.80 1,003.35 0.57 120,584.75 1,266,712 2.59 631,163 3.35 63.33 101
30 20-Feb 995.05 1,010.30 984.35 998.10 995.83 -0.90 119,900.02 2,534,563 5.18 1,319,939 7.00 131.44 211
31 19-Feb 1,035.00 1,036.10 1,003.30 1,007.20 1,016.43 -2.75 120,993.19 917,451 1.88 374,986 1.99 38.11 60
32 18-Feb 1,033.55 1,038.80 1,018.30 1,035.70 1,028.73 0.53 124,416.84 565,965 1.16 188,441 1.00 19.39 30
33 17-Feb 1,002.00 1,035.00 996.00 1,030.20 1,021.73 2.67 123,756.14 1,460,922 2.99 513,361 2.72 52.45 82
34 16-Feb 977.00 1,007.50 972.30 1,003.45 995.55 1.56 120,542.71 976,113 2.00 372,512 1.98 37.09 60
35 13-Feb 1,017.00 1,017.00 979.00 988.00 988.97 -3.40 118,686.00 1,657,616 3.39 893,572 4.74 88.37 143
36 12-Feb 1,030.00 1,037.00 1,020.00 1,022.80 1,025.82 -1.06 122,867.19 772,484 1.58 288,089 1.53 29.55 46
37 11-Feb 1,014.00 1,037.00 1,009.85 1,033.80 1,028.76 1.68 124,188.60 929,372 1.90 388,073 2.06 39.92 62
38 10-Feb 1,033.90 1,033.90 1,002.50 1,016.75 1,020.24 -1.53 122,140.41 1,014,007 2.07 309,056 1.64 31.53 49
39 09-Feb 1,023.80 1,040.00 1,023.30 1,032.50 1,030.95 1.45 124,032.43 1,002,729 2.05 465,278 2.47 47.97 74
40 06-Feb 1,010.40 1,025.95 1,001.50 1,017.70 1,013.26 0.62 122,254.53 1,811,726 3.70 724,991 3.85 73.46 104
41 05-Feb 980.00 1,016.50 980.00 1,011.45 1,000.82 2.36 121,503.73 1,770,119 3.62 447,158 2.37 44.75 64
42 04-Feb 961.55 1,002.15 957.70 988.15 984.70 1.41 118,704.74 1,645,647 3.36 459,560 2.44 45.25 66
43 03-Feb 951.00 982.70 937.20 974.40 963.16 10.15 117,052.98 5,085,074 10.39 1,260,123 6.69 121.37 181
44 02-Feb 849.90 890.00 842.80 884.60 862.34 4.59 106,265.46 1,530,800 3.13 591,400 3.14 51.00 85
45 01-Feb 885.60 906.50 842.00 845.75 870.69 -5.48 101,598.48 908,084 1.86 251,353 1.33 21.89 36
46 30-Jan 900.00 916.00 883.20 894.80 900.16 -2.11 107,490.77 1,140,000 2.33 437,939 2.32 39.42 63
47 29-Jan 881.90 920.50 867.00 914.10 894.19 3.64 109,809.25 2,161,176 4.42 904,789 4.80 80.91 130
48 28-Jan 857.00 886.00 838.00 882.00 863.02 3.87 105,953.00 1,896,173 3.88 626,022 3.32 54.03 90
49 27-Jan 830.00 857.50 811.30 849.10 836.16 4.48 102,000.91 3,675,055 7.51 949,081 5.04 79.36 136
50 23-Jan 925.00 925.00 803.10 812.70 841.91 -12.12 97,628.24 7,623,697 15.58 1,131,975 6.01 95.30 163
51 22-Jan 904.20 932.90 904.20 924.80 922.57 2.84 111,094.62 979,746 2.00 297,811 1.58 27.48 43
52 21-Jan 885.00 907.90 876.30 899.30 897.53 1.56 108,031.35 1,645,912 3.36 368,585 1.96 33.08 53
53 20-Jan 915.10 928.80 881.00 885.50 905.86 -2.52 106,373.58 1,936,179 3.96 711,874 3.78 64.49 102
54 19-Jan 908.70 921.00 902.30 908.40 909.24 -0.03 109,124.52 923,693 1.89 314,460 1.67 28.59 45
55 16-Jan 922.50 929.60 902.70 908.70 915.21 -1.51 109,160.55 1,741,275 3.56 700,717 3.72 64.13 101
56 14-Jan 937.00 937.00 918.60 922.60 926.05 -1.06 110,830.34 1,589,464 3.25 789,024 4.19 73.07 113
57 13-Jan 963.10 963.10 923.10 932.50 935.35 -1.94 112,019.61 1,847,216 3.78 814,293 4.32 76.16 117
58 12-Jan 960.60 960.60 928.00 950.90 942.81 -1.01 114,229.97 1,341,852 2.74 331,527 1.76 31.26 48
59 09-Jan 996.00 999.10 952.00 960.60 973.83 -3.39 115,395.21 967,758 1.98 335,231 1.78 32.65 48
60 08-Jan 1,032.00 1,032.00 988.00 994.30 1,006.60 -3.79 119,443.53 1,182,605 2.42 429,047 2.28 43.19 62
61 07-Jan 1,043.30 1,047.90 1,028.40 1,033.50 1,037.02 -1.02 124,152.56 489,225 1.00 211,986 1.12 21.98 30
62 06-Jan 1,048.90 1,057.00 1,036.40 1,044.10 1,047.60 -0.08 125,425.92 957,872 1.96 434,554 2.31 45.52 62
63 05-Jan 1,054.70 1,057.70 1,040.00 1,044.90 1,047.50 -1.23 125,522.02 783,498 1.60 287,172 1.52 30.08 41
64 02-Jan 1,056.90 1,067.70 1,050.20 1,057.90 1,058.71 1.10 127,083.69 1,370,725 2.80 512,105 2.72 54.22 74
65 01-Jan 1,029.00 1,061.70 1,026.30 1,046.40 1,051.69 1.85 125,702.22 2,771,177 5.66 539,892 2.87 56.78 78
66 31-Dec 1,024.15 1,033.00 1,014.60 1,027.35 1,022.80 0.31 123,413.77 663,080 1.36 309,460 1.64 31.65 44
67 30-Dec 1,000.40 1,028.20 996.30 1,024.15 1,014.65 2.48 123,029.36 879,685 1.80 409,417 2.17 41.54 59

Similar Stocks: ADANIENSOL    POWERGRID