Skip to main content
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,415.00
+93.20 (4.01%)
Apr 28, 2026, 3:30 PM IST

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,321.802,420.002,320.902,412.402,412.403.90%4,375,556
Apr 27, 20262,300.202,337.002,286.002,321.802,321.801.50%1,500,864
Apr 24, 20262,310.202,321.402,227.002,287.602,287.60-0.54%2,271,317
Apr 23, 20262,243.502,333.902,221.802,300.002,300.001.73%2,948,009
Apr 22, 20262,229.002,278.602,224.102,260.802,260.801.56%3,517,237
Apr 21, 20262,229.702,255.002,220.002,226.002,226.00-0.16%1,818,221
Apr 20, 20262,218.302,280.102,202.202,229.602,229.600.51%1,795,338
Apr 17, 20262,240.002,240.002,186.102,218.302,218.300.66%2,408,901
Apr 16, 20262,170.002,210.402,161.102,203.702,203.702.77%2,188,912
Apr 15, 20262,187.002,200.002,136.002,144.402,144.400.72%1,779,015
Apr 13, 20262,010.202,159.002,000.202,129.002,129.002.02%3,729,773
Apr 10, 20262,043.102,094.602,041.702,086.802,086.802.27%1,700,162
Apr 9, 20262,039.802,065.002,010.302,040.502,040.50-0.16%2,481,188
Apr 8, 20262,000.002,099.001,975.102,043.802,043.808.59%4,197,831
Apr 7, 20261,890.001,904.601,865.001,882.101,882.10-1.06%1,566,909
Apr 6, 20261,836.901,909.001,802.101,902.201,902.203.71%3,153,437
Apr 2, 20261,805.001,842.901,770.101,834.201,834.20-0.45%1,830,598
Apr 1, 20261,825.001,870.001,803.801,842.501,842.504.76%2,328,166
Mar 30, 20261,810.001,837.801,753.001,758.801,758.80-3.52%2,825,299
Mar 27, 20261,880.001,883.201,816.501,823.001,823.00-3.37%2,585,257
Mar 25, 20261,847.901,911.001,839.201,886.601,886.603.78%2,537,690
Mar 24, 20261,892.701,893.001,813.701,817.901,817.90-0.82%11,211,380
Mar 23, 20261,910.001,910.101,820.501,833.001,833.00-4.88%2,370,668
Mar 20, 20261,951.001,974.401,919.901,927.101,927.10-0.50%1,175,662
Mar 19, 20261,984.001,988.601,930.001,936.801,936.80-3.51%1,510,588
Mar 18, 20261,988.902,027.001,982.202,007.202,007.201.61%1,041,095
Mar 17, 20261,989.901,990.001,945.001,975.401,975.40-0.13%1,268,988
Mar 16, 20261,961.001,994.801,946.601,978.001,978.000.86%1,465,828
Mar 13, 20261,999.902,008.601,945.001,961.101,961.10-2.04%1,195,448
Mar 12, 20261,960.002,026.001,947.102,002.002,002.001.38%1,473,773
Mar 11, 20262,006.602,027.401,970.001,974.701,974.70-1.09%1,088,294
Mar 10, 20262,030.002,030.001,982.201,996.501,996.50-0.14%1,680,405
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