Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,524.10
-18.10 (-0.71%)
Oct 8, 2025, 3:30 PM IST

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,562.002,565.002,500.002,524.102,524.10-0.71%1,063,346
Oct 7, 20252,580.702,617.302,533.102,542.202,542.20-1.22%1,120,230
Oct 6, 20252,589.102,599.802,562.602,573.502,573.50-0.63%654,977
Oct 3, 20252,595.002,612.902,564.402,589.902,589.90-0.11%917,651
Oct 1, 20252,518.402,603.402,472.102,592.702,592.703.46%1,573,485
Sep 30, 20252,522.002,535.002,490.602,505.902,505.90-0.14%712,592
Sep 29, 20252,543.702,555.002,505.002,509.502,509.50-1.34%1,012,402
Sep 26, 20252,572.802,605.002,535.002,543.702,543.70-1.27%1,037,808
Sep 25, 20252,625.002,647.902,567.002,576.402,576.40-1.66%1,489,682
Sep 24, 20252,655.002,676.002,614.402,619.802,619.80-2.11%1,720,785
Sep 23, 20252,642.602,695.002,593.002,676.402,676.401.78%5,610,022
Sep 22, 20252,535.002,659.002,522.102,629.502,629.504.18%7,022,985
Sep 19, 20252,495.002,579.002,466.102,524.002,524.005.08%7,965,135
Sep 18, 20252,414.502,438.002,388.402,402.002,402.00-703,730
Sep 17, 20252,417.002,417.002,391.002,402.002,402.000.11%514,354
Sep 16, 20252,410.002,415.802,388.002,399.402,399.400.67%752,979
Sep 15, 20252,392.002,402.802,378.102,383.402,383.40-0.36%298,129
Sep 12, 20252,416.902,421.602,387.102,392.002,392.00-0.28%533,971
Sep 11, 20252,348.002,418.702,340.202,398.802,398.802.50%2,111,888
Sep 10, 20252,330.002,345.902,325.102,340.202,340.201.24%390,496
Sep 9, 20252,320.002,325.002,297.002,311.602,311.600.03%369,431
Sep 8, 20252,290.002,333.902,286.002,310.902,310.901.29%542,811
Sep 5, 20252,275.002,293.502,248.002,281.402,281.400.11%443,010
Sep 4, 20252,309.902,317.302,275.002,278.802,278.80-0.43%392,697
Sep 3, 20252,285.002,293.002,263.102,288.702,288.700.64%443,629
Sep 2, 20252,291.002,302.002,264.002,274.202,274.20-0.44%481,894
Sep 1, 20252,259.002,288.002,252.102,284.202,284.201.76%425,672
Aug 29, 20252,283.002,289.702,240.002,244.702,244.70-1.34%795,699
Aug 28, 20252,271.902,327.902,255.002,275.202,275.200.14%907,868
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