Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,705.00
+115.00 (4.44%)
At close: Nov 4, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,595.002,712.202,582.002,705.002,705.004.44%90,731
Nov 3, 20262,620.002,634.002,584.452,590.002,590.00-0.77%26,740
Nov 2, 20262,574.652,616.652,574.652,610.102,610.101.25%35,713
Oct 30, 20262,606.002,609.102,559.002,578.002,578.00-1.13%64,078
Oct 29, 20262,482.002,627.002,472.102,607.502,607.505.06%167,427
Oct 28, 20262,480.002,499.852,443.852,482.002,482.00-0.32%78,798
Oct 27, 20262,506.752,575.002,431.852,490.002,490.00-0.88%399,113
Oct 26, 20262,482.552,514.152,447.402,512.202,512.200.97%71,938
Oct 23, 20262,543.152,543.152,462.102,488.002,488.00-2.12%104,286
Oct 22, 20262,580.002,592.602,531.452,542.002,542.00-2.04%56,194
Oct 21, 20262,674.002,683.002,569.602,595.002,595.00-2.30%40,031
Oct 19, 20262,696.252,700.002,650.002,656.002,656.00-1.19%43,317
Oct 16, 20262,715.002,715.002,672.602,688.002,688.00-0.44%45,336
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