Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,509.20
+14.80 (0.59%)
Oct 29, 2025, 9:30 AM IST

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,495.002,506.902,490.002,506.202,506.200.54%53,979
Oct 27, 20252,504.202,514.602,487.102,492.802,492.80-0.46%477,415
Oct 24, 20252,554.802,554.802,497.702,504.202,504.20-1.63%473,765
Oct 23, 20252,559.902,577.802,540.902,545.802,545.80-0.16%852,445
Oct 21, 20252,554.902,562.002,542.302,549.902,549.900.07%101,019
Oct 20, 20252,561.302,579.002,537.102,548.102,548.10-0.05%747,349
Oct 17, 20252,560.002,577.202,543.102,549.402,549.40-0.32%682,968
Oct 16, 20252,544.802,579.702,540.902,557.602,557.600.98%1,020,102
Oct 15, 20252,535.002,561.402,527.302,532.802,532.800.63%759,772
Oct 14, 20252,538.902,538.902,485.202,517.002,517.00-0.41%673,048
Oct 13, 20252,529.102,542.102,504.002,527.402,527.40-0.92%645,483
Oct 10, 20252,552.002,565.002,538.802,550.902,550.900.33%690,142
Oct 9, 20252,535.002,559.002,522.202,542.402,542.400.73%651,864
Oct 8, 20252,562.002,565.002,500.002,524.102,524.10-0.71%1,063,357
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