ADANIENSOL.NSADANIENSOL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $963.10 | $963.10 | $923.10 | $932.50 | 1.85M |
| 1/12/2026 | $960.60 | $960.60 | $928.00 | $950.90 | 1.34M |
| 1/9/2026 | $996.00 | $999.10 | $952.00 | $960.60 | 967,758 |
| 1/8/2026 | $1032.00 | $1032.00 | $988.00 | $994.30 | 1.18M |
| 1/7/2026 | $1043.30 | $1047.90 | $1028.40 | $1033.50 | 489,225 |
| 1/6/2026 | $1048.90 | $1057.00 | $1036.40 | $1044.10 | 957,872 |
| 1/5/2026 | $1054.70 | $1057.70 | $1040.00 | $1044.90 | 783,498 |
| 1/2/2026 | $1056.90 | $1067.70 | $1050.20 | $1057.90 | 1.37M |
| 1/1/2026 | $1029.00 | $1061.70 | $1026.30 | $1046.40 | 2.77M |
| 12/31/2025 | $1024.15 | $1033.00 | $1014.60 | $1027.35 | 663,092 |
| 12/30/2025 | $1000.40 | $1028.20 | $996.30 | $1024.15 | 879,685 |
| 12/29/2025 | $1020.30 | $1023.05 | $996.10 | $999.35 | 453,520 |
| 12/26/2025 | $996.10 | $1020.40 | $991.10 | $1015.30 | 894,166 |
| 12/24/2025 | $996.25 | $1007.00 | $990.10 | $996.55 | 317,488 |
| 12/23/2025 | $1009.75 | $1013.85 | $988.30 | $994.60 | 597,753 |
| 12/22/2025 | $988.25 | $1010.00 | $984.80 | $1007.90 | 487,354 |
| 12/19/2025 | $977.40 | $990.95 | $971.65 | $988.25 | 2.71M |
| 12/18/2025 | $977.50 | $988.85 | $969.00 | $976.30 | 753,822 |
| 12/17/2025 | $990.00 | $995.00 | $971.10 | $977.55 | 742,602 |
| 12/16/2025 | $1009.65 | $1014.70 | $988.20 | $994.30 | 742,090 |
| 12/15/2025 | $1014.40 | $1020.00 | $1007.05 | $1016.45 | 887,627 |
| 12/12/2025 | $1000.05 | $1016.35 | $998.80 | $1011.30 | 2.11M |
| 12/11/2025 | $986.00 | $1005.00 | $979.00 | $999.60 | 1.27M |
| 12/10/2025 | $979.40 | $1004.00 | $975.60 | $982.55 | 1.83M |
| 12/9/2025 | $954.50 | $976.95 | $946.35 | $974.60 | 891,748 |
| 12/8/2025 | $978.85 | $982.00 | $949.30 | $960.50 | 1.41M |
| 12/5/2025 | $971.65 | $980.95 | $961.10 | $978.85 | 545,222 |
| 12/4/2025 | $970.00 | $979.25 | $965.60 | $971.70 | 612,340 |
| 12/3/2025 | $976.95 | $981.80 | $960.00 | $969.50 | 772,604 |
| 12/2/2025 | $1002.90 | $1007.90 | $974.05 | $976.95 | 1.50M |
| 12/1/2025 | $999.00 | $1007.40 | $991.60 | $999.10 | 1.52M |
| 11/28/2025 | $988.70 | $1001.00 | $977.90 | $994.55 | 827,939 |
| 11/27/2025 | $992.60 | $994.15 | $974.00 | $984.35 | 868,201 |
| 11/26/2025 | $975.95 | $998.00 | $974.70 | $991.20 | 646,270 |
| 11/25/2025 | $970.00 | $977.50 | $965.75 | $971.50 | 504,028 |
| 11/24/2025 | $979.00 | $983.90 | $967.60 | $970.15 | 774,740 |
| 11/21/2025 | $993.35 | $996.85 | $972.75 | $974.80 | 815,816 |
| 11/19/2025 | $1032.00 | $1044.00 | $1002.20 | $1006.25 | 1.57M |
| 11/18/2025 | $1023.80 | $1036.00 | $1017.75 | $1026.65 | 1.18M |
| 11/17/2025 | $1025.50 | $1029.00 | $1011.85 | $1021.55 | 837,345 |
| 11/14/2025 | $1027.00 | $1050.00 | $1017.00 | $1023.85 | 2.19M |
| 11/13/2025 | $1003.20 | $1035.75 | $998.35 | $1021.40 | 2.16M |
| 11/12/2025 | $989.35 | $1021.60 | $986.00 | $1001.90 | 1.70M |
| 11/11/2025 | $960.15 | $994.45 | $947.30 | $989.30 | 1.70M |
| 11/10/2025 | $965.55 | $972.50 | $955.10 | $959.15 | 674,839 |
| 11/7/2025 | $966.85 | $973.70 | $945.20 | $960.60 | 1.38M |
| 11/6/2025 | $985.90 | $994.60 | $962.80 | $968.15 | 1.06M |
| 11/4/2025 | $999.05 | $1011.00 | $976.65 | $985.90 | 1.71M |
| 11/3/2025 | $987.00 | $1005.90 | $975.50 | $994.55 | 1.68M |
| 10/31/2025 | $970.80 | $1004.00 | $960.10 | $986.20 | 2.48M |
| 10/30/2025 | $971.90 | $972.60 | $950.10 | $965.65 | 970,141 |
| 10/29/2025 | $928.05 | $983.50 | $917.95 | $967.55 | 6.20M |
| 10/28/2025 | $941.00 | $943.60 | $918.30 | $921.20 | 1.64M |
| 10/27/2025 | $945.20 | $951.80 | $942.00 | $946.35 | 562,357 |
| 10/24/2025 | $956.00 | $956.00 | $937.55 | $944.25 | 1.13M |
| 10/23/2025 | $938.00 | $956.00 | $934.85 | $952.40 | 2.36M |
| 10/21/2025 | $944.95 | $945.00 | $930.30 | $936.45 | 149,680 |
| 10/20/2025 | $929.75 | $940.00 | $927.00 | $937.05 | 660,904 |
| 10/17/2025 | $940.05 | $950.00 | $926.10 | $929.70 | 5.35M |
| 10/16/2025 | $947.45 | $959.00 | $945.00 | $947.95 | 1.24M |
| 10/15/2025 | $930.75 | $949.00 | $920.50 | $944.20 | 1.56M |