Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
3,027.15
+16.70 (0.55%)
At close: Jul 24, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,990.553,041.902,990.553,027.153,027.150.55%73,858
Jul 23, 20263,150.003,150.053,002.003,010.453,010.45-4.35%75,927
Jul 22, 20263,203.203,203.203,140.003,147.403,147.40-1.11%31,798
Jul 21, 20263,155.203,212.003,155.203,182.653,182.65-0.05%62,706
Jul 20, 20263,160.203,189.953,133.053,184.353,184.350.77%26,490
Jul 17, 20263,166.303,183.653,140.253,160.153,160.150.26%56,392
Jul 16, 20263,171.553,185.853,141.803,152.003,152.000.05%39,089
Jul 15, 20263,188.203,199.703,143.003,150.353,150.35-1.18%47,206
Jul 14, 20263,173.753,220.003,147.003,187.953,187.950.33%98,671
Jul 13, 20263,130.003,194.903,114.103,177.503,177.500.71%57,666
Jul 10, 20263,100.053,183.303,100.053,155.153,155.152.26%121,798
Jul 9, 20263,049.203,104.003,028.003,085.303,085.301.26%152,934
Jul 8, 20263,100.003,146.103,027.103,047.053,047.05-1.94%201,595
Jul 7, 20263,229.053,229.053,097.053,107.253,107.25-3.09%85,695
Jul 6, 20263,222.353,245.003,187.303,206.253,206.25-0.19%165,218
Jul 3, 20263,184.053,223.853,106.303,212.203,212.201.07%240,765
Jul 2, 20263,150.303,229.503,148.153,178.203,178.201.11%220,162
Jul 1, 20263,040.003,150.003,015.003,143.253,143.253.53%211,583
Jun 30, 20262,989.903,054.502,970.003,036.103,036.102.45%131,340
Jun 29, 20263,020.003,020.052,954.952,963.552,963.55-2.46%104,597
Jun 25, 20263,089.603,104.803,030.003,038.203,038.20-0.99%98,203
Jun 24, 20262,984.453,077.002,972.003,068.553,068.553.54%240,063
Jun 23, 20263,070.003,091.702,947.552,963.702,963.70-3.11%89,791
Jun 22, 20263,049.403,065.003,000.853,058.753,058.750.69%111,020
Jun 19, 20263,030.803,051.003,011.003,037.903,037.900.82%131,440
Jun 18, 20262,959.953,040.002,938.403,013.103,013.102.07%160,965
Jun 17, 20262,954.452,973.052,935.002,952.102,952.100.26%70,616
Jun 16, 20262,960.502,997.002,928.502,944.452,944.450.05%127,927
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