Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,244.35
-29.40 (-1.29%)
At close: Aug 29, 2025

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,280.302,291.602,239.652,244.352,244.35-1.29%37,605
Aug 28, 20252,254.202,326.902,254.202,273.752,273.750.06%102,136
Aug 26, 20252,309.802,309.802,251.002,272.452,272.45-1.28%37,477
Aug 25, 20252,327.052,347.002,298.802,301.952,301.95-0.98%27,777
Aug 22, 20252,376.452,376.452,320.552,324.652,324.65-2.23%56,967
Aug 21, 20252,398.952,398.952,371.052,377.702,377.70-0.39%18,214
Aug 20, 20252,376.902,405.852,375.852,387.002,387.000.05%33,533
Aug 19, 20252,334.352,394.452,315.602,385.702,385.702.20%61,671
Aug 18, 20252,306.202,359.052,304.002,334.302,334.302.29%101,417
Aug 14, 20252,283.052,303.652,268.102,282.052,282.050.05%55,587
Aug 13, 20252,295.002,315.002,246.402,280.902,280.90-0.44%60,175
Aug 12, 20252,287.802,314.002,266.352,291.052,291.050.34%56,228
Aug 11, 20252,198.602,301.102,183.052,283.302,283.304.83%208,017
Aug 8, 20252,249.002,260.952,165.002,178.052,178.05-3.18%74,237
Aug 7, 20252,289.002,295.352,203.952,249.602,249.60-2.21%132,703
Aug 6, 20252,330.302,347.352,296.102,300.402,300.40-1.27%61,849
Aug 5, 20252,370.002,370.852,318.002,330.102,330.10-1.44%42,455
Aug 4, 20252,373.752,374.002,339.452,364.252,364.250.58%57,713
Aug 1, 20252,427.952,445.002,340.002,350.552,350.55-3.31%75,473
Jul 31, 20252,500.102,519.152,422.352,430.952,430.95-3.99%101,950
Jul 30, 20252,547.202,552.352,526.002,532.102,532.10-0.63%18,804
Jul 29, 20252,523.902,556.002,506.802,548.202,548.201.03%32,475
Jul 28, 20252,548.002,585.302,512.752,522.202,522.20-1.09%12,054
Jul 25, 20252,607.702,616.002,545.002,549.952,549.95-2.21%18,990
Jul 24, 20252,624.102,624.652,595.002,607.602,607.60-0.26%10,385
Jul 23, 20252,594.652,625.402,594.652,614.452,614.451.03%37,709
Jul 22, 20252,618.852,628.852,582.302,587.902,587.90-1.17%22,062
Jul 21, 20252,590.252,624.402,575.002,618.652,618.650.86%42,362
Jul 18, 20252,610.002,627.402,584.202,596.252,596.25-0.79%40,249
Jul 17, 20252,614.002,654.002,606.102,616.952,616.950.38%34,192
Jul 16, 20252,605.002,619.452,597.052,607.002,607.000.27%42,472
Jul 15, 20252,576.102,605.502,575.402,600.052,600.050.64%36,060
Jul 14, 20252,553.102,604.002,542.752,583.502,583.500.83%42,718
Jul 11, 20252,573.302,590.002,552.352,562.352,562.35-0.67%6,641
Jul 10, 20252,598.952,603.952,575.802,579.702,579.70-0.10%11,610
Jul 9, 20252,593.102,608.952,571.002,582.352,582.35-0.35%26,002
Jul 8, 20252,574.002,600.002,573.152,591.352,591.350.70%17,113
Jul 7, 20252,612.852,612.852,563.302,573.452,573.45-0.98%26,796
Jul 4, 20252,615.002,618.902,582.002,598.952,598.95-0.47%38,102
Jul 3, 20252,628.502,642.552,605.602,611.252,611.25-0.63%21,906
Jul 2, 20252,620.202,650.002,615.152,627.752,627.750.29%24,306
Jul 1, 20252,629.952,644.952,605.002,620.202,620.200.05%25,183
Jun 30, 20252,639.252,652.152,606.002,618.802,618.80-1.12%50,414
Jun 27, 20252,590.002,681.402,583.152,648.352,648.352.41%143,192
Jun 26, 20252,574.952,591.002,524.002,586.002,586.002.34%39,254
Jun 25, 20252,517.152,542.702,516.052,526.902,526.900.80%32,204
Jun 24, 20252,510.002,544.252,500.402,506.952,506.951.44%35,905
Jun 23, 20252,430.752,491.552,425.152,471.402,471.400.91%55,762
Jun 20, 20252,426.152,460.502,417.002,449.102,449.101.24%19,382
Jun 19, 20252,469.852,469.852,406.202,419.202,419.20-1.59%15,359