Skip to main content
logo
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,463.55
-20.00 (-0.81%)
At close: May 5, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262,480.502,511.002,451.702,463.552,463.55-0.81%112,499
May 4, 20262,385.202,514.402,376.052,483.552,483.553.31%220,708
Apr 30, 20262,414.552,418.752,327.802,404.052,404.05-0.85%361,770
Apr 29, 20262,434.352,443.302,388.252,424.702,424.700.57%222,027
Apr 28, 20262,321.352,420.002,321.352,410.852,410.853.86%217,193
Apr 27, 20262,313.652,337.002,287.502,321.352,321.351.52%105,376
Apr 24, 20262,306.952,321.252,227.002,286.652,286.65-0.60%185,872
Apr 23, 20262,245.002,333.902,225.702,300.502,300.501.74%263,051
Apr 22, 20262,225.252,277.702,225.002,261.102,261.101.61%62,655
Apr 21, 20262,239.052,254.802,220.202,225.252,225.25-0.12%51,696
Apr 20, 20262,215.452,280.002,201.102,228.002,228.000.44%175,111
Apr 17, 20262,248.952,248.952,186.852,218.352,218.350.61%217,057
Apr 16, 20262,169.002,210.002,162.002,205.002,205.002.79%215,397
Apr 15, 20262,175.102,199.502,137.402,145.202,145.200.73%150,960
Apr 13, 20261,963.102,157.101,963.102,129.552,129.551.98%293,391
Apr 10, 20262,049.302,094.502,041.852,088.202,088.202.36%126,261
Apr 9, 20262,043.552,064.752,011.002,040.002,040.00-0.17%153,084
Apr 8, 20261,991.852,089.801,975.352,043.552,043.558.62%216,708
Apr 7, 20261,885.201,904.051,865.251,881.301,881.30-1.13%116,945
Apr 6, 20261,833.751,908.901,802.101,902.751,902.753.77%108,401
Apr 2, 20261,810.001,843.001,771.001,833.551,833.55-0.49%110,651
Apr 1, 20261,836.801,869.451,802.551,842.501,842.504.71%210,121
Mar 30, 20261,818.901,837.851,753.451,759.651,759.65-3.47%147,642
Mar 27, 20261,885.501,885.501,817.351,822.851,822.85-3.35%89,841
Mar 25, 20261,841.101,910.701,837.551,886.051,886.053.69%250,834
Mar 24, 20261,899.651,899.651,814.051,818.901,818.90-0.73%5,727,072
Mar 23, 20261,912.001,912.051,820.901,832.301,832.30-4.93%177,337
Mar 20, 20261,952.001,974.151,921.351,927.351,927.35-0.50%167,674
Mar 19, 20261,980.101,989.101,930.001,936.951,936.95-3.52%105,586
Mar 18, 20261,994.452,026.751,982.252,007.552,007.551.63%49,283
Mar 17, 20261,996.851,996.851,945.001,975.301,975.30-0.02%42,696
Mar 16, 20261,964.801,994.001,946.701,975.601,975.600.78%47,472
Mar 13, 20262,001.002,008.051,945.601,960.301,960.30-2.09%82,260
Mar 12, 20261,967.952,026.201,946.852,002.152,002.151.36%99,615
Mar 11, 20262,000.902,025.901,970.901,975.301,975.30-1.14%1,385,021
Mar 10, 20262,022.952,031.601,982.551,998.151,998.15-0.08%63,022
Mar 9, 20261,990.002,005.851,941.501,999.651,999.65-1.92%66,158
Mar 6, 20262,085.002,089.702,033.452,038.802,038.80-2.38%50,131
Mar 5, 20262,078.352,100.002,040.802,088.452,088.450.62%74,467
Mar 4, 20262,100.052,104.652,038.002,075.602,075.60-2.24%70,165
Mar 2, 20262,040.052,149.002,040.052,123.252,123.25-1.92%146,271
Feb 27, 20262,202.052,215.052,152.352,164.802,164.80-2.26%30,928
Feb 26, 20262,231.902,232.052,200.002,214.952,214.95-0.76%54,645
Feb 25, 20262,197.902,237.452,180.252,231.852,231.852.27%58,954
Feb 24, 20262,170.052,201.852,163.002,182.352,182.35-0.26%50,543
Feb 23, 20262,186.102,203.102,156.202,188.052,188.051.28%48,483
Feb 20, 20262,168.902,174.652,152.052,160.452,160.450.22%29,136
Feb 19, 20262,221.452,221.452,150.652,155.652,155.65-2.49%51,199
Feb 18, 20262,250.202,255.002,189.002,210.802,210.80-1.40%60,426
Feb 17, 20262,173.952,252.602,171.102,242.252,242.252.64%110,614