Skip to main content
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,410.85
+89.50 (3.86%)
At close: Apr 28, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,321.352,420.002,321.352,410.852,410.853.86%217,193
Apr 27, 20262,313.652,337.002,287.502,321.352,321.351.52%105,376
Apr 24, 20262,306.952,321.252,227.002,286.652,286.65-0.60%185,872
Apr 23, 20262,245.002,333.902,225.702,300.502,300.501.74%263,051
Apr 22, 20262,225.252,277.702,225.002,261.102,261.101.61%62,655
Apr 21, 20262,239.052,254.802,220.202,225.252,225.25-0.12%51,696
Apr 20, 20262,215.452,280.002,201.102,228.002,228.000.44%175,111
Apr 17, 20262,248.952,248.952,186.852,218.352,218.350.61%217,057
Apr 16, 20262,169.002,210.002,162.002,205.002,205.002.79%215,397
Apr 15, 20262,175.102,199.502,137.402,145.202,145.200.73%150,960
Apr 13, 20261,963.102,157.101,963.102,129.552,129.551.98%293,391
Apr 10, 20262,049.302,094.502,041.852,088.202,088.202.36%126,261
Apr 9, 20262,043.552,064.752,011.002,040.002,040.00-0.17%153,084
Apr 8, 20261,991.852,089.801,975.352,043.552,043.558.62%216,708
Apr 7, 20261,885.201,904.051,865.251,881.301,881.30-1.13%116,945
Apr 6, 20261,833.751,908.901,802.101,902.751,902.753.77%108,401
Apr 2, 20261,810.001,843.001,771.001,833.551,833.55-0.49%110,651
Apr 1, 20261,836.801,869.451,802.551,842.501,842.504.71%210,121
Mar 30, 20261,818.901,837.851,753.451,759.651,759.65-3.47%147,642
Mar 27, 20261,885.501,885.501,817.351,822.851,822.85-3.35%89,841
Mar 25, 20261,841.101,910.701,837.551,886.051,886.053.69%250,834
Mar 24, 20261,899.651,899.651,814.051,818.901,818.90-0.73%5,727,072
Mar 23, 20261,912.001,912.051,820.901,832.301,832.30-4.93%177,337
Mar 20, 20261,952.001,974.151,921.351,927.351,927.35-0.50%167,674
Mar 19, 20261,980.101,989.101,930.001,936.951,936.95-3.52%105,586
Mar 18, 20261,994.452,026.751,982.252,007.552,007.551.63%49,283
Mar 17, 20261,996.851,996.851,945.001,975.301,975.30-0.02%42,696
Mar 16, 20261,964.801,994.001,946.701,975.601,975.600.78%47,472
Mar 13, 20262,001.002,008.051,945.601,960.301,960.30-2.09%82,260
Mar 12, 20261,967.952,026.201,946.852,002.152,002.151.36%99,615
Mar 11, 20262,000.902,025.901,970.901,975.301,975.30-1.14%1,385,021
Mar 10, 20262,022.952,031.601,982.551,998.151,998.15-0.08%63,022
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