Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
3,206.25
-5.95 (-0.19%)
At close: Jul 6, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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