Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,942.85
+22.60 (0.77%)
At close: Jun 15, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,978.452,983.002,921.602,942.852,942.850.77%81,175
Jun 12, 20262,957.852,970.902,887.502,920.252,920.250.46%134,846
Jun 11, 20262,914.452,965.002,896.252,908.152,906.85-0.75%78,667
Jun 10, 20262,999.902,999.902,919.952,930.052,928.74-1.62%79,435
Jun 9, 20262,980.052,998.002,940.002,978.252,976.920.21%109,280
Jun 8, 20263,023.803,038.002,956.802,971.952,970.62-2.49%97,359
Jun 5, 20262,976.203,058.702,913.403,047.853,046.492.52%2,539,242
Jun 4, 20262,925.002,983.052,920.002,972.802,971.471.63%71,826
Jun 3, 20262,967.552,967.552,889.002,925.202,923.89-1.44%67,685
Jun 2, 20262,885.002,973.202,865.802,967.952,966.622.03%91,361
Jun 1, 20262,942.102,960.152,890.352,908.902,907.60-1.05%126,010
May 29, 20262,985.002,995.002,927.102,939.652,938.34-1.11%99,958
May 27, 20262,973.103,028.902,944.252,972.602,971.270.11%301,201
May 26, 20262,849.952,979.902,827.252,969.352,968.024.21%267,660
May 25, 20262,728.652,858.002,728.652,849.302,848.034.83%290,535
May 22, 20262,721.252,743.802,707.752,718.002,716.790.83%62,970
May 21, 20262,720.252,769.002,690.002,695.652,694.44-0.35%149,903
May 20, 20262,701.652,720.852,685.602,705.002,703.79-0.62%72,553
May 19, 20262,749.952,774.502,697.752,721.852,720.631.17%316,949
May 18, 20262,704.852,709.752,646.352,690.302,689.10-0.94%127,900
May 15, 20262,781.302,800.002,660.052,715.902,714.690.09%526,211
May 14, 20262,525.002,719.552,525.002,713.552,712.348.55%1,055,463
May 13, 20262,407.702,529.002,404.652,499.852,498.733.96%79,436
May 12, 20262,498.802,510.702,401.002,404.652,403.58-3.82%91,740
May 11, 20262,499.902,513.402,460.002,500.052,498.93-0.22%79,661
May 8, 20262,523.702,545.002,500.102,505.652,504.53-0.24%78,520
May 7, 20262,543.952,549.802,506.652,511.752,510.63-1.09%75,824
May 6, 20262,470.202,545.002,470.202,539.402,538.263.08%347,490
May 5, 20262,480.502,511.002,451.702,463.552,462.45-0.81%112,499
May 4, 20262,385.202,514.402,376.052,483.552,482.443.31%220,708
Apr 30, 20262,414.552,418.752,327.802,404.052,402.98-0.85%361,770
Apr 29, 20262,434.352,443.302,388.252,424.702,423.620.57%222,027
Apr 28, 20262,321.352,420.002,321.352,410.852,409.773.86%217,193
Apr 27, 20262,313.652,337.002,287.502,321.352,320.311.52%105,376
Apr 24, 20262,306.952,321.252,227.002,286.652,285.63-0.60%185,872
Apr 23, 20262,245.002,333.902,225.702,300.502,299.471.74%263,051
Apr 22, 20262,225.252,277.702,225.002,261.102,260.091.61%62,655
Apr 21, 20262,239.052,254.802,220.202,225.252,224.26-0.12%51,696
Apr 20, 20262,215.452,280.002,201.102,228.002,227.000.44%175,135
Apr 17, 20262,248.952,248.952,186.852,218.352,217.360.61%217,057
Apr 16, 20262,169.002,210.002,162.002,205.002,204.012.79%215,397
Apr 15, 20262,175.102,199.502,137.402,145.202,144.240.73%150,960
Apr 13, 20261,963.102,157.101,963.102,129.552,128.601.98%293,391
Apr 10, 20262,049.302,094.502,041.852,088.202,087.272.36%126,261
Apr 9, 20262,043.552,064.752,011.002,040.002,039.09-0.17%153,084
Apr 8, 20261,991.852,089.801,975.352,043.552,042.648.62%216,708
Apr 7, 20261,885.201,904.051,865.251,881.301,880.46-1.13%116,945
Apr 6, 20261,833.751,908.901,802.101,902.751,901.903.77%108,401
Apr 2, 20261,810.001,843.001,771.001,833.551,832.73-0.49%110,651
Apr 1, 20261,836.801,869.451,802.551,842.501,841.684.71%210,121