Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,969.35
+120.05 (4.21%)
At close: May 26, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,849.952,979.902,827.252,969.352,969.354.21%267,660
May 25, 20262,728.652,858.002,728.652,849.302,849.304.83%290,535
May 22, 20262,721.252,743.802,707.752,718.002,718.000.83%62,970
May 21, 20262,720.252,769.002,690.002,695.652,695.65-0.35%149,903
May 20, 20262,701.652,720.852,685.602,705.002,705.00-0.62%72,553
May 19, 20262,749.952,774.502,697.752,721.852,721.851.17%316,949
May 18, 20262,704.852,709.752,646.352,690.302,690.30-0.94%127,899
May 15, 20262,781.302,800.002,660.052,715.902,715.900.09%526,211
May 14, 20262,525.002,719.552,525.002,713.552,713.558.55%1,055,463
May 13, 20262,407.702,529.002,404.652,499.852,499.853.96%79,436
May 12, 20262,498.802,510.702,401.002,404.652,404.65-3.82%91,740
May 11, 20262,499.902,513.402,460.002,500.052,500.05-0.22%79,661
May 8, 20262,523.702,545.002,500.102,505.652,505.65-0.24%78,520
May 7, 20262,543.952,549.802,506.652,511.752,511.75-1.09%75,814
May 6, 20262,470.202,545.002,470.202,539.402,539.403.08%347,490
May 5, 20262,480.502,511.002,451.702,463.552,463.55-0.81%112,499
May 4, 20262,385.202,514.402,376.052,483.552,483.553.31%220,708
Apr 30, 20262,414.552,418.752,327.802,404.052,404.05-0.85%361,770
Apr 29, 20262,434.352,443.302,388.252,424.702,424.700.57%222,027
Apr 28, 20262,321.352,420.002,321.352,410.852,410.853.86%217,193
Apr 27, 20262,313.652,337.002,287.502,321.352,321.351.52%105,376
Apr 24, 20262,306.952,321.252,227.002,286.652,286.65-0.60%185,872
Apr 23, 20262,245.002,333.902,225.702,300.502,300.501.74%263,051
Apr 22, 20262,225.252,277.702,225.002,261.102,261.101.61%62,655
Apr 21, 20262,239.052,254.802,220.202,225.252,225.25-0.12%51,696
Apr 20, 20262,215.452,280.002,201.102,228.002,228.000.44%175,111
Apr 17, 20262,248.952,248.952,186.852,218.352,218.350.61%217,057
Apr 16, 20262,169.002,210.002,162.002,205.002,205.002.79%215,397
Apr 15, 20262,175.102,199.502,137.402,145.202,145.200.73%150,960
Apr 13, 20261,963.102,157.101,963.102,129.552,129.551.98%293,391
Apr 10, 20262,049.302,094.502,041.852,088.202,088.202.36%126,261
Apr 9, 20262,043.552,064.752,011.002,040.002,040.00-0.17%153,084
Apr 8, 20261,991.852,089.801,975.352,043.552,043.558.62%216,708
Apr 7, 20261,885.201,904.051,865.251,881.301,881.30-1.13%116,945
Apr 6, 20261,833.751,908.901,802.101,902.751,902.753.77%108,401
Apr 2, 20261,810.001,843.001,771.001,833.551,833.55-0.49%110,651
Apr 1, 20261,836.801,869.451,802.551,842.501,842.504.71%210,121
Mar 30, 20261,818.901,837.851,753.451,759.651,759.65-3.47%147,642
Mar 27, 20261,885.501,885.501,817.351,822.851,822.85-3.35%89,841
Mar 25, 20261,841.101,910.701,837.551,886.051,886.053.69%250,834
Mar 24, 20261,899.651,899.651,814.051,818.901,818.90-0.73%5,727,072
Mar 23, 20261,912.001,912.051,820.901,832.301,832.30-4.93%177,337
Mar 20, 20261,952.001,974.151,921.351,927.351,927.35-0.50%167,674
Mar 19, 20261,980.101,989.101,930.001,936.951,936.95-3.52%105,586
Mar 18, 20261,994.452,026.751,982.252,007.552,007.551.63%49,283
Mar 17, 20261,996.851,996.851,945.001,975.301,975.30-0.02%42,696
Mar 16, 20261,964.801,994.001,946.701,975.601,975.600.78%47,472
Mar 13, 20262,001.002,008.051,945.601,960.301,960.30-2.09%82,260
Mar 12, 20261,967.952,026.201,946.852,002.152,002.151.36%99,615
Mar 11, 20262,000.902,025.901,970.901,975.301,975.30-1.14%1,385,021