Skip to main content
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
1,999.20
-40.70 (-2.00%)
Mar 9, 2026, 3:30 PM IST

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,985.002,006.001,940.401,999.201,999.20-2.00%1,305,447
Mar 6, 20262,079.102,090.002,030.202,039.902,039.90-2.36%1,696,027
Mar 5, 20262,094.002,100.002,040.002,089.202,089.200.61%1,231,524
Mar 4, 20262,104.602,104.602,037.502,076.502,076.50-2.26%1,585,848
Mar 2, 20262,093.002,147.902,073.702,124.602,124.60-1.72%2,134,522
Feb 27, 20262,210.002,216.402,153.002,161.802,161.80-2.46%1,433,096
Feb 26, 20262,230.002,232.402,200.102,216.402,216.40-0.69%915,342
Feb 25, 20262,193.202,237.302,180.102,231.702,231.702.23%1,474,187
Feb 24, 20262,168.602,204.702,162.202,183.002,183.00-0.37%1,152,423
Feb 23, 20262,180.002,203.002,155.302,191.002,191.001.40%1,103,960
Feb 20, 20262,160.002,174.402,152.102,160.802,160.800.19%738,454
Feb 19, 20262,218.902,218.902,151.002,156.702,156.70-2.46%1,101,633
Feb 18, 20262,254.002,254.002,188.102,211.202,211.20-1.41%1,149,398
Feb 17, 20262,170.002,252.002,170.002,242.902,242.902.67%1,931,699
Feb 16, 20262,124.202,190.902,103.202,184.602,184.602.25%1,824,808
Feb 13, 20262,210.002,210.002,124.202,136.602,136.60-3.40%1,489,548
Feb 12, 20262,229.002,229.502,201.002,211.802,211.80-1.01%649,585
Feb 11, 20262,232.902,237.702,215.102,234.402,234.400.27%682,320
Feb 10, 20262,259.002,268.302,171.002,228.402,228.40-0.96%1,670,672
Feb 9, 20262,250.002,288.002,240.002,250.102,250.101.06%1,650,899
Feb 6, 20262,226.102,238.002,200.402,226.402,226.40-0.46%933,650
Feb 5, 20262,232.002,243.702,210.002,236.602,236.600.38%992,382
Feb 4, 20262,220.002,246.002,189.202,228.202,228.201.16%2,051,918
Feb 3, 20262,150.002,233.402,131.102,202.602,202.6010.38%6,918,581
Feb 2, 20261,956.602,002.201,934.001,995.401,995.402.71%1,229,270
Feb 1, 20262,021.002,039.801,931.001,942.801,942.80-3.84%1,802,165
Jan 30, 20262,005.002,038.801,992.202,020.402,020.400.06%1,230,915
Jan 29, 20261,999.802,029.101,972.002,019.202,019.201.23%1,391,239
Jan 28, 20261,985.002,004.001,952.001,994.701,994.701.80%2,073,198
Jan 27, 20261,909.001,973.901,893.001,959.501,959.505.11%5,449,633
Jan 23, 20262,080.502,082.501,848.001,864.201,864.20-10.65%7,492,631
Jan 22, 20262,055.902,102.902,051.002,086.402,086.402.67%942,721
Jan 21, 20262,056.502,068.202,004.102,032.202,032.20-1.11%1,354,644
Jan 20, 20262,134.002,139.902,040.002,055.102,055.10-3.72%1,160,975
Jan 19, 20262,155.002,156.802,123.002,134.602,134.60-1.05%749,495
Jan 16, 20262,162.802,193.902,152.102,157.302,157.300.19%758,469
Jan 14, 20262,156.002,169.002,142.002,153.302,153.30-0.24%618,139
Jan 13, 20262,187.802,187.802,141.102,158.502,158.50-0.60%791,556
Jan 12, 20262,156.602,180.002,119.002,171.602,171.600.83%1,257,197
Jan 9, 20262,214.102,216.002,145.002,153.702,153.70-2.72%1,570,376
Jan 8, 20262,275.002,275.902,205.002,214.002,214.00-2.64%792,800
Jan 7, 20262,265.002,284.002,243.002,274.102,274.100.66%529,451
Jan 6, 20262,288.902,290.402,248.102,259.102,259.10-0.89%698,294
Jan 5, 20262,287.002,303.902,274.302,279.502,279.50-0.01%696,380
Jan 2, 20262,260.002,283.702,259.002,279.802,279.800.88%715,242
Jan 1, 20262,249.002,287.402,241.002,260.002,260.000.91%1,046,220
Dec 31, 20252,216.302,246.402,216.302,239.702,239.701.13%779,141
Dec 30, 20252,204.802,219.002,195.002,214.702,214.700.52%935,026
Dec 29, 20252,232.002,238.202,196.002,203.202,203.20-1.20%690,691
Dec 26, 20252,229.302,250.902,218.002,229.902,229.900.32%566,237
Dec 24, 20252,250.002,258.802,217.402,222.702,222.70-1.16%825,693
Dec 23, 20252,272.502,273.602,245.002,248.802,248.80-0.65%450,112
Dec 22, 20252,260.002,274.002,245.902,263.502,263.501.09%599,195
Dec 19, 20252,249.002,250.002,210.002,239.002,239.000.44%880,005
Dec 18, 20252,236.402,245.002,211.102,229.302,229.30-0.14%508,238
Dec 17, 20252,247.602,255.002,221.002,232.502,232.50-0.69%651,509
Dec 16, 20252,270.002,276.802,232.102,247.902,247.90-1.36%654,714
Dec 15, 20252,282.402,300.002,273.002,278.902,278.90-0.15%573,027
Dec 12, 20252,277.702,296.802,270.202,282.402,282.400.21%929,199
Dec 11, 20252,225.002,293.902,192.402,277.702,277.702.99%1,519,832
Dec 10, 20252,255.802,267.502,204.102,211.602,211.60-1.50%935,149
Dec 9, 20252,216.202,257.002,178.402,245.202,245.201.31%1,227,728
Dec 8, 20252,265.402,270.402,205.002,216.202,216.20-2.17%939,764
Dec 5, 20252,217.902,268.602,202.902,265.402,265.402.14%2,400,781
Dec 4, 20252,188.002,231.702,183.402,217.902,217.901.28%2,522,821
Dec 3, 20252,240.002,245.002,172.202,189.802,189.80-2.22%1,643,852
Dec 2, 20252,255.002,267.202,232.202,239.602,239.60-0.99%1,035,354
Dec 1, 20252,300.002,304.002,257.002,262.002,262.00-0.80%1,313,265
Nov 28, 20252,267.102,331.002,247.802,280.202,280.201.12%3,037,620
Nov 27, 20252,310.002,320.502,243.002,255.002,255.00-2.59%1,474,038
Nov 26, 20252,321.202,357.002,310.002,315.002,315.00-0.77%1,026,965
Nov 25, 20252,400.902,407.702,325.302,332.902,332.90-2.76%2,223,715
Nov 24, 20252,426.202,432.302,393.102,399.202,399.20-0.95%691,419
Nov 21, 20252,450.002,456.202,418.002,422.302,422.30-0.97%547,541
Nov 20, 20252,450.102,478.902,440.402,446.102,446.100.53%1,526,556
Nov 19, 20252,446.502,449.902,413.902,433.102,433.10-0.15%774,785
Nov 18, 20252,462.002,478.602,434.302,436.802,436.80-1.02%1,245,215
Nov 17, 20252,460.002,474.902,421.002,462.002,462.00-2.18%2,672,697
Nov 14, 20252,500.002,553.702,481.002,516.802,439.991.15%4,496,233
Nov 13, 20252,502.002,525.002,468.102,488.202,412.260.15%2,706,326
Nov 12, 20252,384.002,517.502,361.002,484.502,408.674.97%6,685,426
Nov 11, 20252,368.002,378.902,338.502,366.802,294.57-0.16%634,172
Nov 10, 20252,380.902,388.002,364.002,370.702,298.350.05%559,808
Nov 7, 20252,315.002,402.502,291.402,369.402,297.092.38%2,232,889
Nov 6, 20252,425.102,427.102,307.602,314.302,243.67-4.36%1,978,147
Nov 4, 20252,479.802,488.902,390.602,419.802,345.95-1.91%2,072,668
Nov 3, 20252,484.002,501.902,457.502,467.002,391.71-0.56%731,108
Oct 31, 20252,535.002,543.502,464.902,481.002,405.28-1.82%848,642
Oct 30, 20252,550.002,559.402,511.802,526.902,449.78-0.41%783,328
Oct 29, 20252,500.002,600.002,495.502,537.402,459.961.72%1,526,734
Oct 28, 20252,495.002,516.002,479.102,494.402,418.270.06%626,988
Oct 27, 20252,504.202,514.602,487.102,492.802,416.72-0.46%478,055
Oct 24, 20252,554.802,554.802,497.702,504.202,427.77-1.63%473,765
Oct 23, 20252,559.902,577.802,540.902,545.802,468.10-0.16%852,445
Oct 21, 20252,554.902,562.002,542.302,549.902,472.080.07%101,019
Oct 20, 20252,561.302,579.002,537.102,548.102,470.33-0.05%747,349
Oct 17, 20252,560.002,577.202,543.102,549.402,471.59-0.32%682,968
Oct 16, 20252,544.802,579.702,540.902,557.602,479.540.98%1,020,102
Oct 15, 20252,535.002,561.402,527.302,532.802,455.500.63%759,772
Oct 14, 20252,538.902,538.902,485.202,517.002,440.18-0.41%673,048