Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,542.15
+19.00 (0.75%)
At close: Oct 9, 2025

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,565.702,565.702,538.102,550.602,550.600.33%21,179
Oct 9, 20252,525.202,559.002,523.002,542.152,542.150.75%29,976
Oct 8, 20252,566.452,566.452,499.002,523.152,523.15-0.77%52,268
Oct 7, 20252,589.402,616.802,534.252,542.852,542.85-1.16%35,213
Oct 6, 20252,597.452,599.602,563.102,572.802,572.80-0.63%27,393
Oct 3, 20252,591.852,612.052,565.652,589.152,589.15-0.09%44,749
Oct 1, 20252,515.352,602.702,473.302,591.552,591.553.42%101,790
Sep 30, 20252,542.752,542.752,492.402,505.952,505.95-0.11%19,946
Sep 29, 20252,549.702,556.302,505.102,508.802,508.80-1.35%40,872
Sep 26, 20252,575.752,605.202,535.002,543.152,543.15-1.24%66,389
Sep 25, 20252,621.752,646.552,567.502,575.052,575.05-1.73%86,792
Sep 24, 20252,650.002,675.002,614.052,620.302,620.30-2.01%85,168
Sep 23, 20252,640.002,695.002,591.452,674.002,674.001.67%362,156
Sep 22, 20252,535.002,659.202,524.002,629.952,629.954.24%277,222
Sep 19, 20252,494.002,579.402,469.152,522.902,522.905.04%455,062
Sep 18, 20252,417.002,437.502,388.052,401.852,401.85-0.03%45,517
Sep 17, 20252,416.002,416.002,390.852,402.602,402.600.12%27,824
Sep 16, 20252,419.602,419.602,388.802,399.752,399.750.70%53,374
Sep 15, 20252,388.552,403.402,378.202,383.102,383.10-0.33%19,070
Sep 12, 20252,410.002,420.102,387.002,391.102,391.10-0.38%43,438
Sep 11, 20252,348.002,417.802,343.102,400.252,400.252.57%77,016
Sep 10, 20252,347.952,347.952,325.402,340.152,340.151.23%43,339
Sep 9, 20252,311.102,324.902,298.002,311.802,311.800.07%13,342
Sep 8, 20252,280.152,332.002,280.152,310.252,310.251.19%38,595
Sep 5, 20252,298.852,298.852,250.002,283.102,283.100.20%25,194
Sep 4, 20252,305.002,318.252,275.352,278.452,278.45-0.40%30,301
Sep 3, 20252,289.502,293.202,264.202,287.552,287.550.61%31,204
Sep 2, 20252,281.052,300.152,264.402,273.602,273.60-0.41%21,316
Sep 1, 20252,266.352,288.402,254.002,283.002,283.001.72%27,230
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