Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,259.40
-15.80 (-0.69%)
Aug 29, 2025, 9:30 AM IST

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,271.902,327.902,255.002,275.202,275.200.14%907,818
Aug 26, 20252,304.002,309.302,249.402,272.002,272.00-1.34%1,071,550
Aug 25, 20252,335.702,348.402,300.002,302.902,302.90-0.95%542,455
Aug 22, 20252,369.902,376.302,321.002,324.902,324.90-2.20%584,211
Aug 21, 20252,387.102,397.002,371.402,377.202,377.20-0.41%441,867
Aug 20, 20252,380.002,406.002,372.102,387.102,387.10-0.05%780,025
Aug 19, 20252,339.902,395.602,314.102,388.402,388.402.35%1,069,432
Aug 18, 20252,309.602,360.002,300.002,333.602,333.602.28%988,629
Aug 14, 20252,288.002,304.002,267.702,281.602,281.600.07%998,109
Aug 13, 20252,299.002,314.902,245.402,280.102,280.10-0.35%833,684
Aug 12, 20252,280.102,314.702,267.002,288.202,288.200.21%1,075,526
Aug 11, 20252,196.002,302.002,183.002,283.402,283.404.83%2,376,768
Aug 8, 20252,247.002,260.902,164.802,178.102,178.10-3.19%2,552,736
Aug 7, 20252,290.002,295.002,202.802,249.802,249.80-2.20%1,529,410
Aug 6, 20252,333.902,347.902,296.002,300.302,300.30-1.20%631,582
Aug 5, 20252,370.002,370.002,316.002,328.202,328.20-1.50%576,742
Aug 4, 20252,360.002,374.702,338.202,363.602,363.600.54%576,426
Aug 1, 20252,425.002,444.902,333.002,350.902,350.90-3.28%976,341
Jul 31, 20252,509.902,520.002,422.602,430.702,430.70-4.03%1,457,616
Jul 30, 20252,547.902,552.602,525.002,532.902,532.90-0.59%262,063
Jul 29, 20252,529.002,557.402,507.502,547.902,547.901.01%424,781
Jul 28, 20252,549.002,585.002,512.602,522.302,522.30-1.09%428,409
Jul 25, 20252,605.002,617.002,544.102,550.102,550.10-2.24%424,612
Jul 24, 20252,615.402,624.202,595.002,608.402,608.40-0.23%253,782
Jul 23, 20252,600.702,625.902,593.502,614.502,614.501.03%316,424
Jul 22, 20252,626.002,630.002,581.602,587.802,587.80-1.21%387,055
Jul 21, 20252,596.302,624.902,585.002,619.502,619.500.90%369,782
Jul 18, 20252,612.002,626.702,584.202,596.102,596.10-0.78%479,942
Jul 17, 20252,612.002,654.502,605.302,616.602,616.600.31%785,771
Jul 16, 20252,602.502,619.502,595.502,608.502,608.500.40%686,644
Jul 15, 20252,588.002,606.902,576.002,598.202,598.200.65%379,425
Jul 14, 20252,555.002,604.802,543.502,581.302,581.300.88%536,585
Jul 11, 20252,575.002,591.902,551.902,558.702,558.70-0.86%390,645
Jul 10, 20252,591.002,604.002,575.002,581.002,581.00-0.08%306,565
Jul 9, 20252,599.002,609.902,570.002,583.002,583.00-0.32%396,880
Jul 8, 20252,586.002,600.002,573.002,591.302,591.300.59%357,701
Jul 7, 20252,602.002,605.402,572.002,576.102,576.10-0.88%412,159
Jul 4, 20252,617.002,617.002,582.202,599.102,599.10-0.46%370,305
Jul 3, 20252,634.002,644.002,605.102,611.202,611.20-0.72%502,724
Jul 2, 20252,634.002,646.002,613.602,630.202,630.200.32%621,409
Jul 1, 20252,624.902,645.002,603.002,621.802,621.800.09%729,197
Jun 30, 20252,650.002,653.902,605.902,619.402,619.40-1.02%694,815
Jun 27, 20252,587.702,681.602,582.002,646.302,646.302.32%4,049,316
Jun 26, 20252,535.002,593.602,522.202,586.202,586.202.33%1,339,627
Jun 25, 20252,519.902,541.602,512.102,527.202,527.200.86%921,346
Jun 24, 20252,504.002,544.602,500.202,505.602,505.601.36%996,405
Jun 23, 20252,438.002,492.602,421.002,472.002,472.000.96%790,535
Jun 20, 20252,428.002,461.302,415.002,448.402,448.401.15%3,002,549
Jun 19, 20252,466.302,468.902,405.102,420.602,420.60-1.57%688,209
Jun 18, 20252,491.902,495.902,445.402,459.102,459.10-1.18%667,044