Adani Enterprises Limited (BOM:512599)
India · Delayed Price · Currency is INR 2,914.95
-5.05 (-0.17%)
At close: Sep 25, 2026
Adani Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,916.70 | 2,939.70 | 2,904.00 | 2,914.95 | 2,914.95 | -0.17% | 45,191 |
| Sep 24, 2026 | 2,980.95 | 2,980.95 | 2,900.00 | 2,920.00 | 2,920.00 | -2.34% | 29,313 |
| Sep 23, 2026 | 3,018.40 | 3,023.80 | 2,980.00 | 2,990.00 | 2,990.00 | 0.10% | 34,269 |
| Sep 22, 2026 | 2,992.00 | 3,025.00 | 2,980.00 | 2,987.00 | 2,987.00 | -0.10% | 76,293 |
| Sep 21, 2026 | 2,999.00 | 3,015.00 | 2,975.70 | 2,990.00 | 2,990.00 | -0.30% | 58,329 |
| Sep 18, 2026 | 2,935.00 | 3,005.80 | 2,924.55 | 2,999.10 | 2,999.10 | 2.48% | 58,067 |
| Sep 17, 2026 | 2,926.10 | 2,945.00 | 2,907.15 | 2,926.55 | 2,926.55 | 0.08% | 36,967 |
| Sep 16, 2026 | 2,955.90 | 2,970.20 | 2,916.00 | 2,924.10 | 2,924.10 | -0.27% | 52,697 |
| Sep 15, 2026 | 3,087.60 | 3,087.60 | 2,925.25 | 2,932.00 | 2,932.00 | -4.09% | 44,199 |
| Sep 11, 2026 | 3,038.00 | 3,066.25 | 3,000.00 | 3,057.10 | 3,057.10 | -1.38% | 73,836 |
| Sep 10, 2026 | 3,117.25 | 3,117.25 | 3,040.50 | 3,100.00 | 3,100.00 | - | 49,770 |
| Sep 9, 2026 | 2,963.35 | 3,141.40 | 2,940.00 | 3,100.00 | 3,100.00 | 4.74% | 341,626 |
| Sep 8, 2026 | 2,935.95 | 2,967.00 | 2,917.70 | 2,959.80 | 2,959.80 | 0.71% | 55,526 |
| Sep 7, 2026 | 2,941.50 | 2,963.75 | 2,919.00 | 2,939.00 | 2,939.00 | 0.10% | 43,669 |
| Sep 4, 2026 | 2,913.85 | 2,965.90 | 2,882.10 | 2,936.00 | 2,936.00 | 1.73% | 40,359 |
| Sep 3, 2026 | 2,901.25 | 2,919.90 | 2,886.00 | 2,886.00 | 2,886.00 | -0.30% | 59,007 |
| Sep 2, 2026 | 2,867.50 | 2,906.15 | 2,831.65 | 2,894.80 | 2,894.80 | 1.10% | 55,976 |
| Sep 1, 2026 | 2,910.00 | 2,942.00 | 2,845.95 | 2,863.25 | 2,863.25 | -1.98% | 234,124 |
| Aug 31, 2026 | 3,168.00 | 3,168.00 | 2,921.00 | 2,921.00 | 2,921.00 | -7.74% | 139,802 |
| Aug 28, 2026 | 3,178.75 | 3,178.75 | 3,134.85 | 3,166.00 | 3,166.00 | 0.35% | 22,998 |
| Aug 27, 2026 | 3,125.00 | 3,168.00 | 3,125.00 | 3,155.00 | 3,155.00 | 0.96% | 81,448 |
| Aug 26, 2026 | 3,127.95 | 3,165.00 | 3,095.90 | 3,125.00 | 3,125.00 | 0.60% | 46,505 |
| Aug 25, 2026 | 3,000.00 | 3,108.40 | 2,963.50 | 3,106.50 | 3,106.50 | 4.24% | 90,920 |
| Aug 24, 2026 | 3,013.70 | 3,018.50 | 2,973.20 | 2,980.00 | 2,980.00 | -0.50% | 32,854 |
| Aug 21, 2026 | 2,992.15 | 3,007.70 | 2,980.60 | 2,995.00 | 2,995.00 | 0.13% | 23,142 |
| Aug 20, 2026 | 2,998.00 | 3,011.90 | 2,990.00 | 2,991.05 | 2,991.05 | 0.40% | 29,564 |
| Aug 19, 2026 | 3,005.70 | 3,019.95 | 2,970.25 | 2,979.00 | 2,979.00 | -0.87% | 48,216 |
| Aug 18, 2026 | 3,009.10 | 3,036.50 | 3,005.00 | 3,005.00 | 3,005.00 | -0.12% | 50,014 |
| Aug 17, 2026 | 3,030.50 | 3,061.30 | 3,006.20 | 3,008.60 | 3,008.60 | -1.03% | 59,890 |
| Aug 14, 2026 | 2,968.05 | 3,045.00 | 2,950.05 | 3,040.00 | 3,040.00 | 2.85% | 79,974 |
| Aug 13, 2026 | 2,990.00 | 3,019.90 | 2,932.35 | 2,955.90 | 2,955.90 | -0.81% | 53,319 |
| Aug 12, 2026 | 3,024.90 | 3,024.90 | 2,942.55 | 2,980.00 | 2,980.00 | -0.27% | 67,926 |
| Aug 11, 2026 | 3,074.85 | 3,080.00 | 2,982.00 | 2,988.00 | 2,988.00 | -0.42% | 105,061 |
| Aug 10, 2026 | 3,024.85 | 3,024.85 | 2,971.00 | 3,000.50 | 3,000.50 | -0.22% | 47,433 |
| Aug 7, 2026 | 3,011.95 | 3,039.00 | 3,005.00 | 3,007.00 | 3,007.00 | -1.19% | 118,025 |
| Aug 6, 2026 | 3,064.15 | 3,070.50 | 3,024.35 | 3,043.15 | 3,043.15 | 0.27% | 158,617 |
| Aug 5, 2026 | 3,069.65 | 3,085.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.33% | 47,183 |
| Aug 4, 2026 | 3,069.95 | 3,090.50 | 3,022.00 | 3,025.00 | 3,025.00 | -1.31% | 37,375 |
| Aug 3, 2026 | 3,029.95 | 3,075.05 | 3,029.95 | 3,065.00 | 3,065.00 | 1.88% | 50,653 |
| Jul 31, 2026 | 3,042.15 | 3,068.35 | 3,004.15 | 3,008.50 | 3,008.50 | -1.36% | 59,908 |
| Jul 30, 2026 | 3,029.85 | 3,063.20 | 2,995.00 | 3,049.95 | 3,049.95 | 0.84% | 44,653 |
| Jul 29, 2026 | 3,010.40 | 3,048.00 | 2,974.55 | 3,024.45 | 3,024.45 | 0.73% | 133,891 |
| Jul 28, 2026 | 3,036.00 | 3,038.90 | 2,997.00 | 3,002.60 | 3,002.60 | -1.12% | 35,072 |
| Jul 27, 2026 | 3,036.30 | 3,058.25 | 3,008.25 | 3,036.50 | 3,036.50 | 0.31% | 44,920 |
| Jul 24, 2026 | 2,990.55 | 3,041.90 | 2,990.55 | 3,027.15 | 3,027.15 | 0.55% | 73,858 |
| Jul 23, 2026 | 3,150.00 | 3,150.05 | 3,002.00 | 3,010.45 | 3,010.45 | -4.35% | 75,927 |
| Jul 22, 2026 | 3,203.20 | 3,203.20 | 3,140.00 | 3,147.40 | 3,147.40 | -1.11% | 31,798 |
| Jul 21, 2026 | 3,155.20 | 3,212.00 | 3,155.20 | 3,182.65 | 3,182.65 | -0.05% | 62,706 |
| Jul 20, 2026 | 3,160.20 | 3,189.95 | 3,133.05 | 3,184.35 | 3,184.35 | 0.77% | 26,490 |
| Jul 17, 2026 | 3,166.30 | 3,183.65 | 3,140.25 | 3,160.15 | 3,160.15 | 0.26% | 56,392 |