All stocks
NSE: ADANIENSOL·ISIN INE931S01010·Data to 2026-10-26
Adani Energy Solution Ltd. historical data
₹1,258.00+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,789.00
52w low
₹803.10
Turnover
₹161.6 Cr
Volume
13,01,983
1y return
+32.9%
3y CAGR
+19.4%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-06-14 | agm | Annual General Meeting |
| 2023-07-11 | agm | Annual General Meeting |
| 2022-07-18 | agm | Annual General Meeting |
| 2021-07-02 | agm | Annual General Meeting |
| 2020-06-16 | agm | Annual General Meeting |
| 2019-07-30 | agm | Annual General Meeting |
| 2018-07-27 | agm | Annual General Meeting |
| 2017-08-01 | agm | Annual General Meeting |
| 2016-08-01 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,221.00 | 1,260.80 | 1,207.50 | 1,258.00 | 13,01,983 |
| 2026-10-23 | 1,295.40 | 1,302.00 | 1,200.00 | 1,220.00 | 30,68,614 |
| 2026-10-22 | 1,323.90 | 1,336.80 | 1,287.00 | 1,295.40 | 23,30,309 |
| 2026-10-21 | 1,370.20 | 1,380.00 | 1,324.00 | 1,324.00 | 12,89,010 |
| 2026-10-19 | 1,368.00 | 1,387.80 | 1,364.00 | 1,364.90 | 13,03,809 |
| 2026-10-16 | 1,363.80 | 1,383.30 | 1,354.00 | 1,365.90 | 15,38,205 |
| 2026-10-15 | 1,359.90 | 1,381.90 | 1,338.70 | 1,354.20 | 17,56,003 |
| 2026-10-14 | 1,298.00 | 1,364.00 | 1,284.40 | 1,364.00 | 38,91,434 |
| 2026-10-13 | 1,280.00 | 1,299.00 | 1,261.90 | 1,296.90 | 6,44,988 |
| 2026-10-12 | 1,274.90 | 1,292.00 | 1,264.80 | 1,280.00 | 7,89,685 |
| 2026-10-09 | 1,264.90 | 1,285.20 | 1,256.10 | 1,262.00 | 9,93,699 |
| 2026-10-08 | 1,328.90 | 1,328.90 | 1,241.20 | 1,251.50 | 24,31,825 |
| 2026-10-07 | 1,349.90 | 1,370.50 | 1,305.10 | 1,318.80 | 14,68,657 |
| 2026-10-06 | 1,354.00 | 1,369.10 | 1,340.80 | 1,350.10 | 15,66,344 |
| 2026-10-05 | 1,336.10 | 1,377.80 | 1,336.10 | 1,353.40 | 20,95,376 |
| 2026-10-01 | 1,318.10 | 1,389.60 | 1,309.10 | 1,326.40 | 72,67,118 |
| 2026-09-30 | 1,319.00 | 1,340.80 | 1,308.90 | 1,314.60 | 11,54,073 |
| 2026-09-29 | 1,287.80 | 1,328.00 | 1,275.20 | 1,305.80 | 25,92,098 |
| 2026-09-28 | 1,338.00 | 1,338.00 | 1,283.00 | 1,287.90 | 12,30,234 |
| 2026-09-25 | 1,341.40 | 1,344.00 | 1,315.00 | 1,338.50 | 15,34,753 |
| 2026-09-24 | 1,367.00 | 1,371.40 | 1,335.10 | 1,340.50 | 18,37,547 |
| 2026-09-23 | 1,386.00 | 1,389.90 | 1,372.60 | 1,380.00 | 9,33,961 |
| 2026-09-22 | 1,399.00 | 1,411.90 | 1,375.90 | 1,381.70 | 17,91,593 |
| 2026-09-21 | 1,421.10 | 1,432.40 | 1,397.60 | 1,397.60 | 19,43,661 |
| 2026-09-18 | 1,380.90 | 1,436.50 | 1,380.90 | 1,436.10 | 21,45,921 |
| 2026-09-17 | 1,346.00 | 1,386.80 | 1,336.50 | 1,386.80 | 11,85,354 |
| 2026-09-16 | 1,347.60 | 1,371.30 | 1,341.60 | 1,349.20 | 9,46,914 |
| 2026-09-15 | 1,377.60 | 1,379.80 | 1,337.00 | 1,347.50 | 8,22,951 |
| 2026-09-11 | 1,375.00 | 1,382.00 | 1,364.20 | 1,373.00 | 11,54,404 |
| 2026-09-10 | 1,439.40 | 1,439.40 | 1,382.10 | 1,391.90 | 14,12,618 |
Get the full ADANIENSOL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ADANIENSOL?from=2023-08-24"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ADANIENSOL", "nse", "2023-08-24", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ADANIENSOL historical data go?
- TejHQ has daily NSE data for ADANIENSOL from 2023-08-24 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ADANIENSOL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-06-14); Annual General Meeting (ex-date 2023-07-11); Annual General Meeting (ex-date 2022-07-18); Annual General Meeting (ex-date 2021-07-02); Annual General Meeting (ex-date 2020-06-16); Annual General Meeting (ex-date 2019-07-30); Annual General Meeting (ex-date 2018-07-27); Annual General Meeting (ex-date 2017-08-01); Annual General Meeting (ex-date 2016-08-01). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ADANIENSOL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ADANIENSOL?from=2023-08-24 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).