Adani Enterprises Limited (NSE:ADANIENT)
2,509.20
+14.80 (0.59%)
Oct 29, 2025, 9:30 AM IST
Adani Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,495.00 | 2,506.90 | 2,490.00 | 2,506.20 | 2,506.20 | 0.54% | 53,979 |
| Oct 27, 2025 | 2,504.20 | 2,514.60 | 2,487.10 | 2,492.80 | 2,492.80 | -0.46% | 477,415 |
| Oct 24, 2025 | 2,554.80 | 2,554.80 | 2,497.70 | 2,504.20 | 2,504.20 | -1.63% | 473,765 |
| Oct 23, 2025 | 2,559.90 | 2,577.80 | 2,540.90 | 2,545.80 | 2,545.80 | -0.16% | 852,445 |
| Oct 21, 2025 | 2,554.90 | 2,562.00 | 2,542.30 | 2,549.90 | 2,549.90 | 0.07% | 101,019 |
| Oct 20, 2025 | 2,561.30 | 2,579.00 | 2,537.10 | 2,548.10 | 2,548.10 | -0.05% | 747,349 |
| Oct 17, 2025 | 2,560.00 | 2,577.20 | 2,543.10 | 2,549.40 | 2,549.40 | -0.32% | 682,968 |
| Oct 16, 2025 | 2,544.80 | 2,579.70 | 2,540.90 | 2,557.60 | 2,557.60 | 0.98% | 1,020,102 |
| Oct 15, 2025 | 2,535.00 | 2,561.40 | 2,527.30 | 2,532.80 | 2,532.80 | 0.63% | 759,772 |
| Oct 14, 2025 | 2,538.90 | 2,538.90 | 2,485.20 | 2,517.00 | 2,517.00 | -0.41% | 673,048 |
| Oct 13, 2025 | 2,529.10 | 2,542.10 | 2,504.00 | 2,527.40 | 2,527.40 | -0.92% | 645,483 |
| Oct 10, 2025 | 2,552.00 | 2,565.00 | 2,538.80 | 2,550.90 | 2,550.90 | 0.33% | 690,142 |
| Oct 9, 2025 | 2,535.00 | 2,559.00 | 2,522.20 | 2,542.40 | 2,542.40 | 0.73% | 651,864 |
| Oct 8, 2025 | 2,562.00 | 2,565.00 | 2,500.00 | 2,524.10 | 2,524.10 | -0.71% | 1,063,357 |
| Oct 7, 2025 | 2,580.70 | 2,617.30 | 2,533.10 | 2,542.20 | 2,542.20 | -1.22% | 1,120,230 |
| Oct 6, 2025 | 2,589.10 | 2,599.80 | 2,562.60 | 2,573.50 | 2,573.50 | -0.63% | 654,977 |
| Oct 3, 2025 | 2,595.00 | 2,612.90 | 2,564.40 | 2,589.90 | 2,589.90 | -0.11% | 917,651 |
| Oct 1, 2025 | 2,518.40 | 2,603.40 | 2,472.10 | 2,592.70 | 2,592.70 | 3.46% | 1,573,485 |
| Sep 30, 2025 | 2,522.00 | 2,535.00 | 2,490.60 | 2,505.90 | 2,505.90 | -0.14% | 712,592 |
| Sep 29, 2025 | 2,543.70 | 2,555.00 | 2,505.00 | 2,509.50 | 2,509.50 | -1.34% | 1,012,402 |
| Sep 26, 2025 | 2,572.80 | 2,605.00 | 2,535.00 | 2,543.70 | 2,543.70 | -1.27% | 1,037,808 |
| Sep 25, 2025 | 2,625.00 | 2,647.90 | 2,567.00 | 2,576.40 | 2,576.40 | -1.66% | 1,489,682 |
| Sep 24, 2025 | 2,655.00 | 2,676.00 | 2,614.40 | 2,619.80 | 2,619.80 | -2.11% | 1,720,785 |
| Sep 23, 2025 | 2,642.60 | 2,695.00 | 2,593.00 | 2,676.40 | 2,676.40 | 1.78% | 5,610,022 |
| Sep 22, 2025 | 2,535.00 | 2,659.00 | 2,522.10 | 2,629.50 | 2,629.50 | 4.18% | 7,022,985 |
| Sep 19, 2025 | 2,495.00 | 2,579.00 | 2,466.10 | 2,524.00 | 2,524.00 | 5.08% | 7,965,135 |
| Sep 18, 2025 | 2,414.50 | 2,438.00 | 2,388.40 | 2,402.00 | 2,402.00 | - | 703,730 |
| Sep 17, 2025 | 2,417.00 | 2,417.00 | 2,391.00 | 2,402.00 | 2,402.00 | 0.11% | 514,354 |
| Sep 16, 2025 | 2,410.00 | 2,415.80 | 2,388.00 | 2,399.40 | 2,399.40 | 0.67% | 752,979 |
| Sep 15, 2025 | 2,392.00 | 2,402.80 | 2,378.10 | 2,383.40 | 2,383.40 | -0.36% | 298,129 |
| Sep 12, 2025 | 2,416.90 | 2,421.60 | 2,387.10 | 2,392.00 | 2,392.00 | -0.28% | 533,971 |
| Sep 11, 2025 | 2,348.00 | 2,418.70 | 2,340.20 | 2,398.80 | 2,398.80 | 2.50% | 2,111,888 |
| Sep 10, 2025 | 2,330.00 | 2,345.90 | 2,325.10 | 2,340.20 | 2,340.20 | 1.24% | 390,496 |
| Sep 9, 2025 | 2,320.00 | 2,325.00 | 2,297.00 | 2,311.60 | 2,311.60 | 0.03% | 369,431 |
| Sep 8, 2025 | 2,290.00 | 2,333.90 | 2,286.00 | 2,310.90 | 2,310.90 | 1.29% | 542,811 |
| Sep 5, 2025 | 2,275.00 | 2,293.50 | 2,248.00 | 2,281.40 | 2,281.40 | 0.11% | 443,010 |
| Sep 4, 2025 | 2,309.90 | 2,317.30 | 2,275.00 | 2,278.80 | 2,278.80 | -0.43% | 392,697 |
| Sep 3, 2025 | 2,285.00 | 2,293.00 | 2,263.10 | 2,288.70 | 2,288.70 | 0.64% | 443,629 |
| Sep 2, 2025 | 2,291.00 | 2,302.00 | 2,264.00 | 2,274.20 | 2,274.20 | -0.44% | 481,894 |
| Sep 1, 2025 | 2,259.00 | 2,288.00 | 2,252.10 | 2,284.20 | 2,284.20 | 1.76% | 425,672 |
| Aug 29, 2025 | 2,283.00 | 2,289.70 | 2,240.00 | 2,244.70 | 2,244.70 | -1.34% | 795,699 |
| Aug 28, 2025 | 2,271.90 | 2,327.90 | 2,255.00 | 2,275.20 | 2,275.20 | 0.14% | 907,868 |
| Aug 26, 2025 | 2,304.00 | 2,309.30 | 2,249.40 | 2,272.00 | 2,272.00 | -1.34% | 1,071,550 |
| Aug 25, 2025 | 2,335.70 | 2,348.40 | 2,300.00 | 2,302.90 | 2,302.90 | -0.95% | 542,455 |
| Aug 22, 2025 | 2,369.90 | 2,376.30 | 2,321.00 | 2,324.90 | 2,324.90 | -2.20% | 584,211 |
| Aug 21, 2025 | 2,387.10 | 2,397.00 | 2,371.40 | 2,377.20 | 2,377.20 | -0.41% | 441,867 |
| Aug 20, 2025 | 2,380.00 | 2,406.00 | 2,372.10 | 2,387.10 | 2,387.10 | -0.05% | 780,025 |
| Aug 19, 2025 | 2,339.90 | 2,395.60 | 2,314.10 | 2,388.40 | 2,388.40 | 2.35% | 1,069,432 |
| Aug 18, 2025 | 2,309.60 | 2,360.00 | 2,300.00 | 2,333.60 | 2,333.60 | 2.28% | 988,629 |
| Aug 14, 2025 | 2,288.00 | 2,304.00 | 2,267.70 | 2,281.60 | 2,281.60 | 0.07% | 998,109 |