Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,350.55
-80.40 (-3.31%)
At close: Aug 1, 2025

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,488.202,494.602,447.002,458.302,458.30-1.19%32,796
Jun 17, 20252,546.902,546.902,479.202,487.902,487.90-2.32%37,304
Jun 16, 20252,481.052,562.052,463.202,546.952,546.951.61%38,820
Jun 13, 20252,500.002,519.002,469.552,506.652,506.65-1.36%35,256
Jun 12, 20252,590.002,600.252,529.202,541.152,539.85-1.54%34,561
Jun 11, 20252,625.002,627.752,564.002,581.002,579.68-1.25%59,128
Jun 10, 20252,599.002,663.002,579.452,613.702,612.361.23%73,635
Jun 9, 20252,537.202,605.152,524.902,581.952,580.631.85%111,779
Jun 6, 20252,511.852,553.002,505.002,535.002,533.701.24%30,160
Jun 5, 20252,499.502,528.852,490.002,503.952,502.670.51%56,591
Jun 4, 20252,489.702,503.352,441.452,491.302,490.030.80%51,623
Jun 3, 20252,511.202,511.852,452.702,471.602,470.34-1.89%78,545
Jun 2, 20252,510.202,561.852,510.202,519.152,517.86-0.02%29,950
May 30, 20252,551.252,564.952,514.102,519.602,518.31-0.81%20,387
May 29, 20252,539.802,559.802,511.002,540.252,538.951.03%21,089
May 28, 20252,559.002,559.002,510.502,514.452,513.16-1.04%40,516
May 27, 20252,544.052,568.502,526.652,540.752,539.45-0.22%17,836
May 26, 20252,559.952,569.002,541.752,546.252,544.950.29%27,877