Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
1,864.20
-222.20 (-10.65%)
At close: Jan 23, 2026

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,080.502,082.501,848.001,864.201,864.20-10.65%7,492,631
Jan 22, 20262,055.902,102.902,051.002,086.402,086.402.67%942,721
Jan 21, 20262,056.502,068.202,004.102,032.202,032.20-1.11%1,354,644
Jan 20, 20262,134.002,139.902,040.002,055.102,055.10-3.72%1,160,975
Jan 19, 20262,155.002,156.802,123.002,134.602,134.60-1.05%749,495
Jan 16, 20262,162.802,193.902,152.102,157.302,157.300.19%758,469
Jan 14, 20262,156.002,169.002,142.002,153.302,153.30-0.24%618,139
Jan 13, 20262,187.802,187.802,141.102,158.502,158.50-0.60%791,556
Jan 12, 20262,156.602,180.002,119.002,171.602,171.600.83%1,257,197
Jan 9, 20262,214.102,216.002,145.002,153.702,153.70-2.72%1,570,376
Jan 8, 20262,275.002,275.902,205.002,214.002,214.00-2.64%792,800
Jan 7, 20262,265.002,284.002,243.002,274.102,274.100.66%529,451
Jan 6, 20262,288.902,290.402,248.102,259.102,259.10-0.89%698,294
Jan 5, 20262,287.002,303.902,274.302,279.502,279.50-0.01%696,380
Jan 2, 20262,260.002,283.702,259.002,279.802,279.800.88%715,242
Jan 1, 20262,249.002,287.402,241.002,260.002,260.000.91%1,046,220
Dec 31, 20252,216.302,246.402,216.302,239.702,239.701.13%779,141
Dec 30, 20252,204.802,219.002,195.002,214.702,214.700.52%935,026
Dec 29, 20252,232.002,238.202,196.002,203.202,203.20-1.20%690,691
Dec 26, 20252,229.302,250.902,218.002,229.902,229.900.32%566,237
Dec 24, 20252,250.002,258.802,217.402,222.702,222.70-1.16%825,693
Dec 23, 20252,272.502,273.602,245.002,248.802,248.80-0.65%450,112
Dec 22, 20252,260.002,274.002,245.902,263.502,263.501.09%599,195
Dec 19, 20252,249.002,250.002,210.002,239.002,239.000.44%880,005
Dec 18, 20252,236.402,245.002,211.102,229.302,229.30-0.14%508,238
Dec 17, 20252,247.602,255.002,221.002,232.502,232.50-0.69%651,509
Dec 16, 20252,270.002,276.802,232.102,247.902,247.90-1.36%654,714
Dec 15, 20252,282.402,300.002,273.002,278.902,278.90-0.15%573,027
Dec 12, 20252,277.702,296.802,270.202,282.402,282.400.21%929,199
Dec 11, 20252,225.002,293.902,192.402,277.702,277.702.99%1,519,832
Dec 10, 20252,255.802,267.502,204.102,211.602,211.60-1.50%935,149
Dec 9, 20252,216.202,257.002,178.402,245.202,245.201.31%1,227,728
Dec 8, 20252,265.402,270.402,205.002,216.202,216.20-2.17%939,764
Dec 5, 20252,217.902,268.602,202.902,265.402,265.402.14%2,400,781
Dec 4, 20252,188.002,231.702,183.402,217.902,217.901.28%2,522,821
Dec 3, 20252,240.002,245.002,172.202,189.802,189.80-2.22%1,643,852
Dec 2, 20252,255.002,267.202,232.202,239.602,239.60-0.99%1,035,354
Dec 1, 20252,300.002,304.002,257.002,262.002,262.00-0.80%1,313,265
Nov 28, 20252,267.102,331.002,247.802,280.202,280.201.12%3,037,620
Nov 27, 20252,310.002,320.502,243.002,255.002,255.00-2.59%1,474,038
Nov 26, 20252,321.202,357.002,310.002,315.002,315.00-0.77%1,026,965
Nov 25, 20252,400.902,407.702,325.302,332.902,332.90-2.76%2,223,715
Nov 24, 20252,426.202,432.302,393.102,399.202,399.20-0.95%691,419
Nov 21, 20252,450.002,456.202,418.002,422.302,422.30-0.97%547,541
Nov 20, 20252,450.102,478.902,440.402,446.102,446.100.53%1,526,556
Nov 19, 20252,446.502,449.902,413.902,433.102,433.10-0.15%774,785
Nov 18, 20252,462.002,478.602,434.302,436.802,436.80-1.02%1,245,215
Nov 17, 20252,460.002,474.902,421.002,462.002,462.00-2.18%2,672,697
Nov 14, 20252,500.002,553.702,481.002,516.802,439.991.15%4,496,233
Nov 13, 20252,502.002,525.002,468.102,488.202,412.260.15%2,706,326