Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,700.00
-17.70 (-0.65%)
At close: Oct 15, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,717.652,717.652,672.752,700.002,700.00-0.65%39,848
Oct 14, 20262,715.252,734.002,684.002,717.702,717.700.88%66,111
Oct 13, 20262,635.202,694.002,611.002,694.002,694.002.39%94,386
Oct 12, 20262,648.352,662.002,625.302,631.002,631.00-0.08%43,635
Oct 9, 20262,611.152,652.602,585.002,633.102,633.101.47%90,318
Oct 8, 20262,735.152,744.002,547.152,595.002,595.00-5.43%278,691
Oct 7, 20262,840.002,850.002,732.802,744.002,744.00-3.72%110,703
Oct 6, 20262,874.352,886.802,835.702,850.002,850.00-0.28%94,250
Oct 5, 20262,845.202,890.002,822.852,858.002,858.001.19%124,755
Oct 1, 20262,904.302,904.302,771.402,824.302,824.30-2.62%57,255
Sep 30, 20262,914.152,955.852,880.002,900.252,900.25-2.22%47,174
Sep 29, 20262,832.052,966.002,793.702,966.002,966.004.92%55,856
Sep 28, 20262,922.502,923.002,815.002,827.002,827.00-3.02%51,780
Sep 25, 20262,916.702,939.702,904.002,914.952,914.95-0.17%45,191
Sep 24, 20262,980.952,980.952,900.002,920.002,920.00-2.34%29,313
Sep 23, 20263,018.403,023.802,980.002,990.002,990.000.10%34,269
Sep 22, 20262,992.003,025.002,980.002,987.002,987.00-0.10%76,293
Sep 21, 20262,999.003,015.002,975.702,990.002,990.00-0.30%58,329
Sep 18, 20262,935.003,005.802,924.552,999.102,999.102.48%58,067
Sep 17, 20262,926.102,945.002,907.152,926.552,926.550.08%36,967
Sep 16, 20262,955.902,970.202,916.002,924.102,924.10-0.27%52,697
Sep 15, 20263,087.603,087.602,925.252,932.002,932.00-4.09%44,199
Sep 11, 20263,038.003,066.253,000.003,057.103,057.10-1.38%73,836
Sep 10, 20263,117.253,117.253,040.503,100.003,100.00-49,770
Sep 9, 20262,963.353,141.402,940.003,100.003,100.004.74%341,626
Sep 8, 20262,935.952,967.002,917.702,959.802,959.800.71%55,526
Sep 7, 20262,941.502,963.752,919.002,939.002,939.000.10%43,669
Sep 4, 20262,913.852,965.902,882.102,936.002,936.001.73%40,359
Sep 3, 20262,901.252,919.902,886.002,886.002,886.00-0.30%59,007
Sep 2, 20262,867.502,906.152,831.652,894.802,894.801.10%55,976
Sep 1, 20262,910.002,942.002,845.952,863.252,863.25-1.98%234,124
Aug 31, 20263,168.003,168.002,921.002,921.002,921.00-7.74%139,802
Aug 28, 20263,178.753,178.753,134.853,166.003,166.000.35%22,998
Aug 27, 20263,125.003,168.003,125.003,155.003,155.000.96%81,448
Aug 26, 20263,127.953,165.003,095.903,125.003,125.000.60%46,505
Aug 25, 20263,000.003,108.402,963.503,106.503,106.504.24%90,920
Aug 24, 20263,013.703,018.502,973.202,980.002,980.00-0.50%32,854
Aug 21, 20262,992.153,007.702,980.602,995.002,995.000.13%23,142
Aug 20, 20262,998.003,011.902,990.002,991.052,991.050.40%29,564
Aug 19, 20263,005.703,019.952,970.252,979.002,979.00-0.87%48,216
Aug 18, 20263,009.103,036.503,005.003,005.003,005.00-0.12%50,014
Aug 17, 20263,030.503,061.303,006.203,008.603,008.60-1.03%59,890
Aug 14, 20262,968.053,045.002,950.053,040.003,040.002.85%79,974
Aug 13, 20262,990.003,019.902,932.352,955.902,955.90-0.81%53,319
Aug 12, 20263,024.903,024.902,942.552,980.002,980.00-0.27%67,926
Aug 11, 20263,074.853,080.002,982.002,988.002,988.00-0.42%105,061
Aug 10, 20263,024.853,024.852,971.003,000.503,000.50-0.22%47,433
Aug 7, 20263,011.953,039.003,005.003,007.003,007.00-1.19%118,025
Aug 6, 20263,064.153,070.503,024.353,043.153,043.150.27%158,617
Aug 5, 20263,069.653,085.003,035.003,035.003,035.000.33%47,183