FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Adani Energy Solutions LtdIndustry : Power Generation And Supply
BSE Code:539254 P/E (TTM) :288
ISIN Demat:INE931S01010 Div & Yield %:0 EPS (TTM) :4.75
Book Value (RS) :174.1215756 Market Cap (Rs Cr.):164335.47 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
22-May-26 1360.65 1392.30 1360.65 1368.00 5151572.00 89012.00 6910056596.00 164335.47 75415.35
21-May-26 1353.80 1394.90 1331.20 1339.90 187224.00 9282.00 256327068.00 160959.86 75183.36
20-May-26 1321.00 1359.45 1308.05 1346.90 57642.00 3749.00 76605415.00 161800.76 75318.39
19-May-26 1357.50 1361.90 1304.80 1329.05 142412.00 7267.00 189979272.00 159656.47 75200.85
18-May-26 1294.10 1334.85 1248.15 1328.20 183993.00 11517.00 237672923.00 159554.36 75315.04
15-May-26 1373.90 1373.90 1275.80 1306.60 183781.00 10844.00 241271978.00 156959.59 75237.99
14-May-26 1322.25 1342.30 1295.40 1318.55 211993.00 13637.00 279597293.00 158395.12 75398.72
13-May-26 1261.25 1333.85 1237.00 1318.80 216410.00 15178.00 282962341.00 158425.15 74608.98
12-May-26 1338.05 1364.95 1259.50 1284.40 124004.00 8385.00 160843525.00 154292.74 74559.24
11-May-26 1353.00 1356.60 1298.30 1339.85 139230.00 9167.00 184710545.00 160953.85 76015.28
1 2 3 
Friday, May 22, 2026 12:00:00 AM
Adani Ports1786.45comprofit(-0.38)%
      
Asian Paints2638.95comprofit(1.56)%
      
Axis Bank1285.25comprofit(2.52)%
      
Bajaj Finance916.35comprofit(0.95)%
      
Bajaj Finserv1765.30comprofit(0.76)%
      
Bharat Electro..416.55comprofit(-0.99)%
      
Bharti Airtel1871.40comprofit(-0.73)%
      
Eternal241.95comprofit(-0.06)%
      
HCL Technologi..1163.75comprofit(-0.39)%
      
HDFC Bank766.40comprofit(0.97)%
      
Hind. Unilever2202.00comprofit(1.06)%
      
ICICI Bank1264.90comprofit(1.77)%
      
Infosys1174.40comprofit(-0.61)%
      
Interglobe Avi..4438.70comprofit(0.84)%
      
ITC301.75comprofit(-2.03)%
      
Kotak Mah. Ban..384.20comprofit(0.91)%
      
Larsen & Toubr..3926.85comprofit(-0.03)%
      
M & M3082.15comprofit(-0.58)%
      
Maruti Suzuki12987.45comprofit(-0.15)%
      
NTPC388.45comprofit(-0.13)%
      
Power Grid Cor..294.35comprofit(-1.75)%
      
Reliance Indus..1354.60comprofit(0.36)%
      
SBI949.10comprofit(-0.21)%
      
Sun Pharma.Ind..1845.20comprofit(-2.43)%
      
Tata Steel209.20comprofit(0.31)%
      
TCS2317.25comprofit(-0.45)%
      
Tech Mahindra1421.80comprofit(0.12)%
      
Titan Company4080.95comprofit(-0.07)%
      
Trent4295.75comprofit(3.01)%
      
UltraTech Cem.11574.90comprofit(0.82)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)