Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,123.25
-41.55 (-1.92%)
At close: Mar 2, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,040.052,149.002,040.052,123.252,123.25-1.92%146,271
Feb 27, 20262,202.052,215.052,152.352,164.802,164.80-2.26%30,928
Feb 26, 20262,231.902,232.052,200.002,214.952,214.95-0.76%54,645
Feb 25, 20262,197.902,237.452,180.252,231.852,231.852.27%58,954
Feb 24, 20262,170.052,201.852,163.002,182.352,182.35-0.26%50,543
Feb 23, 20262,186.102,203.102,156.202,188.052,188.051.28%48,483
Feb 20, 20262,168.902,174.652,152.052,160.452,160.450.22%29,136
Feb 19, 20262,221.452,221.452,150.652,155.652,155.65-2.49%51,199
Feb 18, 20262,250.202,255.002,189.002,210.802,210.80-1.40%60,426
Feb 17, 20262,173.952,252.602,171.102,242.252,242.252.64%110,614
Feb 16, 20262,112.102,189.002,103.952,184.652,184.652.02%66,255
Feb 13, 20262,200.102,206.302,125.002,141.352,141.35-3.18%70,168
Feb 12, 20262,233.752,233.752,201.102,211.702,211.70-1.02%73,221
Feb 11, 20262,193.602,236.802,193.602,234.402,234.400.31%45,878
Feb 10, 20262,253.352,267.902,172.752,227.552,227.55-0.99%119,694
Feb 9, 20262,241.252,288.002,241.252,249.802,249.801.04%117,188
Feb 6, 20262,234.902,238.952,201.702,226.552,226.55-0.44%53,938
Feb 5, 20262,229.052,241.002,210.002,236.352,236.350.34%91,972
Feb 4, 20262,229.802,245.002,189.902,228.852,228.851.23%127,131
Feb 3, 20262,167.452,232.002,141.102,201.702,201.7010.38%390,678
Feb 2, 20261,980.152,001.801,934.601,994.701,994.702.72%53,094
Feb 1, 20262,019.402,039.401,932.651,941.851,941.85-3.84%96,939
Jan 30, 20262,003.602,038.401,994.002,019.402,019.400.06%73,791
Jan 29, 20262,000.502,028.801,971.902,018.202,018.201.13%128,215
Jan 28, 20261,980.052,004.001,951.951,995.651,995.651.80%142,151
Jan 27, 20261,908.401,973.651,892.501,960.351,960.355.24%313,342
Jan 23, 20262,060.702,085.951,850.001,862.801,862.80-10.76%536,013
Jan 22, 20262,043.202,102.202,043.202,087.502,087.502.68%61,314
Jan 21, 20262,059.952,068.952,005.452,033.002,033.00-1.12%81,778
Jan 20, 20262,136.502,140.002,041.052,056.052,056.05-3.80%114,467
Jan 19, 20262,154.802,156.052,124.002,137.252,137.25-0.90%42,940
Jan 16, 20262,155.602,193.452,150.702,156.702,156.700.13%94,959
Jan 14, 20262,157.702,168.902,143.002,154.002,154.00-0.17%39,208
Jan 13, 20262,198.252,198.252,142.002,157.702,157.70-0.63%49,711
Jan 12, 20262,159.802,180.002,119.552,171.452,171.450.85%72,478
Jan 9, 20262,202.602,215.002,145.002,153.202,153.20-2.79%145,112
Jan 8, 20262,278.952,278.952,206.002,215.002,215.00-2.62%86,164
Jan 7, 20262,259.002,283.002,243.452,274.502,274.500.70%19,302
Jan 6, 20262,280.702,290.152,248.652,258.802,258.80-0.90%21,223
Jan 5, 20262,281.202,303.002,274.052,279.352,279.35-0.05%64,496
Jan 2, 20262,262.002,283.002,259.002,280.502,280.501.01%25,850
Jan 1, 20262,246.602,286.952,240.052,257.752,257.750.81%36,331
Dec 31, 20252,215.102,246.002,215.102,239.502,239.501.10%82,262
Dec 30, 20252,203.252,219.102,196.002,215.102,215.100.55%42,389
Dec 29, 20252,230.002,238.952,196.852,203.002,203.00-1.29%55,116
Dec 26, 20252,237.902,250.202,220.002,231.852,231.850.46%38,384
Dec 24, 20252,247.852,258.752,218.002,221.552,221.55-1.17%29,446
Dec 23, 20252,265.202,271.202,244.052,247.852,247.85-0.76%28,547
Dec 22, 20252,255.052,273.952,244.952,265.152,265.151.17%51,949
Dec 19, 20252,230.652,250.402,210.002,239.052,239.050.48%18,173