Skip to main content
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
1,999.65
-39.15 (-1.92%)
At close: Mar 9, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,990.002,005.851,941.501,999.651,999.65-1.92%66,158
Mar 6, 20262,085.002,089.702,033.452,038.802,038.80-2.38%50,131
Mar 5, 20262,078.352,100.002,040.802,088.452,088.450.62%74,467
Mar 4, 20262,100.052,104.652,038.002,075.602,075.60-2.24%70,165
Mar 2, 20262,040.052,149.002,040.052,123.252,123.25-1.92%146,271
Feb 27, 20262,202.052,215.052,152.352,164.802,164.80-2.26%30,928
Feb 26, 20262,231.902,232.052,200.002,214.952,214.95-0.76%54,645
Feb 25, 20262,197.902,237.452,180.252,231.852,231.852.27%58,954
Feb 24, 20262,170.052,201.852,163.002,182.352,182.35-0.26%50,543
Feb 23, 20262,186.102,203.102,156.202,188.052,188.051.28%48,483
Feb 20, 20262,168.902,174.652,152.052,160.452,160.450.22%29,136
Feb 19, 20262,221.452,221.452,150.652,155.652,155.65-2.49%51,199
Feb 18, 20262,250.202,255.002,189.002,210.802,210.80-1.40%60,426
Feb 17, 20262,173.952,252.602,171.102,242.252,242.252.64%110,614
Feb 16, 20262,112.102,189.002,103.952,184.652,184.652.02%66,255
Feb 13, 20262,200.102,206.302,125.002,141.352,141.35-3.18%70,168
Feb 12, 20262,233.752,233.752,201.102,211.702,211.70-1.02%73,221
Feb 11, 20262,193.602,236.802,193.602,234.402,234.400.31%45,878
Feb 10, 20262,253.352,267.902,172.752,227.552,227.55-0.99%119,694
Feb 9, 20262,241.252,288.002,241.252,249.802,249.801.04%117,188
Feb 6, 20262,234.902,238.952,201.702,226.552,226.55-0.44%53,938
Feb 5, 20262,229.052,241.002,210.002,236.352,236.350.34%91,972
Feb 4, 20262,229.802,245.002,189.902,228.852,228.851.23%127,131
Feb 3, 20262,167.452,232.002,141.102,201.702,201.7010.38%390,678
Feb 2, 20261,980.152,001.801,934.601,994.701,994.702.72%53,094
Feb 1, 20262,019.402,039.401,932.651,941.851,941.85-3.84%96,939
Jan 30, 20262,003.602,038.401,994.002,019.402,019.400.06%73,791
Jan 29, 20262,000.502,028.801,971.902,018.202,018.201.13%128,215
Jan 28, 20261,980.052,004.001,951.951,995.651,995.651.80%142,151
Jan 27, 20261,908.401,973.651,892.501,960.351,960.355.24%313,342
Jan 23, 20262,060.702,085.951,850.001,862.801,862.80-10.76%536,013
Jan 22, 20262,043.202,102.202,043.202,087.502,087.502.68%61,314
Jan 21, 20262,059.952,068.952,005.452,033.002,033.00-1.12%81,778
Jan 20, 20262,136.502,140.002,041.052,056.052,056.05-3.80%114,467
Jan 19, 20262,154.802,156.052,124.002,137.252,137.25-0.90%42,940
Jan 16, 20262,155.602,193.452,150.702,156.702,156.700.13%94,959
Jan 14, 20262,157.702,168.902,143.002,154.002,154.00-0.17%39,208
Jan 13, 20262,198.252,198.252,142.002,157.702,157.70-0.63%49,711
Jan 12, 20262,159.802,180.002,119.552,171.452,171.450.85%72,478
Jan 9, 20262,202.602,215.002,145.002,153.202,153.20-2.79%145,112
Jan 8, 20262,278.952,278.952,206.002,215.002,215.00-2.62%86,164
Jan 7, 20262,259.002,283.002,243.452,274.502,274.500.70%19,302
Jan 6, 20262,280.702,290.152,248.652,258.802,258.80-0.90%21,223
Jan 5, 20262,281.202,303.002,274.052,279.352,279.35-0.05%64,496
Jan 2, 20262,262.002,283.002,259.002,280.502,280.501.01%25,850
Jan 1, 20262,246.602,286.952,240.052,257.752,257.750.81%36,331
Dec 31, 20252,215.102,246.002,215.102,239.502,239.501.10%82,262
Dec 30, 20252,203.252,219.102,196.002,215.102,215.100.55%42,389
Dec 29, 20252,230.002,238.952,196.852,203.002,203.00-1.29%55,116
Dec 26, 20252,237.902,250.202,220.002,231.852,231.850.46%38,384
Dec 24, 20252,247.852,258.752,218.002,221.552,221.55-1.17%29,446
Dec 23, 20252,265.202,271.202,244.052,247.852,247.85-0.76%28,547
Dec 22, 20252,255.052,273.952,244.952,265.152,265.151.17%51,949
Dec 19, 20252,230.652,250.402,210.002,239.052,239.050.48%18,173
Dec 18, 20252,227.202,244.802,211.502,228.452,228.45-0.16%15,750
Dec 17, 20252,246.502,255.002,221.502,232.052,232.05-0.63%23,617
Dec 16, 20252,265.052,277.102,233.002,246.302,246.30-1.46%43,532
Dec 15, 20252,280.202,300.002,275.002,279.602,279.60-0.10%24,069
Dec 12, 20252,277.702,296.002,270.002,281.852,281.850.23%31,644
Dec 11, 20252,211.852,292.752,191.402,276.652,276.653.00%54,019
Dec 10, 20252,255.752,268.202,205.152,210.252,210.25-1.66%66,541
Dec 9, 20252,215.502,257.902,178.552,247.652,247.651.45%56,305
Dec 8, 20252,261.202,271.852,205.052,215.502,215.50-2.19%35,753
Dec 5, 20252,213.652,268.002,204.002,265.102,265.102.09%139,848
Dec 4, 20252,194.252,231.152,185.002,218.802,218.801.36%42,399
Dec 3, 20252,240.002,244.552,172.102,188.952,188.95-2.26%74,515
Dec 2, 20252,259.902,267.502,227.852,239.502,239.50-1.02%71,781
Dec 1, 20252,299.952,305.052,258.002,262.552,262.55-0.81%60,789
Nov 28, 20252,283.152,330.052,247.252,281.052,281.051.38%121,161
Nov 27, 20252,314.902,320.702,229.652,249.902,249.90-2.90%101,476
Nov 26, 20252,329.952,356.452,311.102,317.052,317.05-0.71%57,161
Nov 25, 20252,400.352,401.002,326.752,333.702,333.70-2.71%48,334
Nov 24, 20252,424.002,431.952,393.202,398.752,398.75-0.94%22,220
Nov 21, 20252,446.302,455.652,418.452,421.602,421.60-0.97%14,897
Nov 20, 20252,458.802,479.852,440.402,445.402,445.400.58%54,746
Nov 19, 20252,440.552,449.452,415.002,431.302,431.30-0.22%33,303
Nov 18, 20252,460.002,478.452,433.352,436.552,436.55-1.15%78,095
Nov 17, 20252,462.002,474.802,421.102,464.902,464.90-2.06%92,931
Nov 14, 20252,504.702,553.002,484.752,516.852,440.041.29%91,259
Nov 13, 20252,500.002,523.802,467.852,484.752,408.920.03%70,226
Nov 12, 20252,398.602,516.002,364.052,484.102,408.294.98%188,882
Nov 11, 20252,368.752,378.952,340.002,366.302,294.08-0.12%19,616
Nov 10, 20252,375.502,387.952,362.402,369.052,296.75-0.04%45,508
Nov 7, 20252,323.802,403.752,292.002,370.102,297.762.43%61,261
Nov 6, 20252,427.652,427.652,309.952,313.802,243.18-4.34%82,351
Nov 4, 20252,482.452,488.552,391.252,418.902,345.08-2.05%93,585
Nov 3, 20252,481.452,502.002,459.252,469.552,394.18-0.48%47,005
Oct 31, 20252,531.052,542.602,472.552,481.452,405.72-1.82%42,028
Oct 30, 20252,545.152,558.002,512.552,527.502,450.36-0.29%19,850
Oct 29, 20252,495.402,599.002,495.402,534.802,457.441.65%79,870
Oct 28, 20252,493.102,515.752,480.002,493.752,417.640.03%30,423
Oct 27, 20252,503.852,515.802,487.302,493.102,417.01-0.43%24,894
Oct 24, 20252,535.602,555.952,498.702,503.852,427.43-1.69%42,720
Oct 23, 20252,550.202,577.902,540.902,546.902,469.17-0.12%71,101
Oct 21, 20252,550.052,562.552,545.252,549.952,472.130.03%15,104
Oct 20, 20252,560.002,579.452,536.202,549.252,471.45-0.01%36,809
Oct 17, 20252,557.252,577.002,542.852,549.602,471.79-0.28%18,756
Oct 16, 20252,553.802,579.702,540.552,556.652,478.620.86%82,753
Oct 15, 20252,539.652,560.002,528.302,534.752,457.390.74%24,867
Oct 14, 20252,527.052,538.802,485.602,516.052,439.26-0.42%21,740