Adani Enterprises Limited (NSE:ADANIENT)
India · Delayed Price · Currency is INR 2,938.00
+37.00 (1.28%)
Sep 4, 2026, 3:15 PM IST
NSE:ADANIENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,900.00 | 2,965.00 | 2,882.80 | 2,938.00 | 2,938.00 | 1.28% | 1,060,844 |
| Sep 3, 2026 | 2,905.00 | 2,920.50 | 2,885.20 | 2,901.00 | 2,901.00 | 0.32% | 816,124 |
| Sep 2, 2026 | 2,859.80 | 2,905.00 | 2,830.50 | 2,891.80 | 2,891.80 | 0.97% | 1,642,492 |
| Sep 1, 2026 | 2,910.00 | 2,942.50 | 2,846.00 | 2,863.90 | 2,863.90 | 0.17% | 3,862,408 |
| Aug 31, 2026 | 3,165.00 | 3,165.00 | 2,859.10 | 2,859.10 | 2,859.10 | -9.76% | 12,872,435 |
| Aug 28, 2026 | 3,170.00 | 3,173.70 | 3,133.30 | 3,168.50 | 3,168.50 | -0.02% | 530,795 |
| Aug 27, 2026 | 3,125.00 | 3,169.00 | 3,125.00 | 3,169.00 | 3,169.00 | 1.83% | 1,793,570 |
| Aug 26, 2026 | 3,122.80 | 3,165.00 | 3,092.80 | 3,112.00 | 3,112.00 | 0.06% | 2,044,729 |
| Aug 25, 2026 | 2,998.00 | 3,110.00 | 2,962.50 | 3,110.00 | 3,110.00 | 3.72% | 2,025,912 |
| Aug 24, 2026 | 3,010.00 | 3,019.80 | 2,971.50 | 2,998.60 | 2,998.60 | 0.05% | 832,518 |
| Aug 21, 2026 | 2,995.00 | 3,007.50 | 2,981.00 | 2,997.00 | 2,997.00 | 0.07% | 803,177 |
| Aug 20, 2026 | 3,000.00 | 3,011.00 | 2,990.00 | 2,994.90 | 2,994.90 | 0.15% | 713,687 |
| Aug 19, 2026 | 3,012.70 | 3,019.00 | 2,967.30 | 2,990.30 | 2,990.30 | -0.41% | 938,700 |
| Aug 18, 2026 | 3,014.00 | 3,036.00 | 3,002.50 | 3,002.50 | 3,002.50 | -0.16% | 721,988 |
| Aug 17, 2026 | 3,049.00 | 3,058.60 | 3,005.50 | 3,007.30 | 3,007.30 | -0.92% | 941,404 |
| Aug 14, 2026 | 2,965.00 | 3,048.00 | 2,950.00 | 3,035.10 | 3,035.10 | 2.37% | 1,666,749 |
| Aug 13, 2026 | 2,986.20 | 3,019.50 | 2,932.80 | 2,964.90 | 2,964.90 | -0.70% | 1,302,957 |
| Aug 12, 2026 | 3,020.00 | 3,020.00 | 2,943.00 | 2,985.70 | 2,985.70 | -0.33% | 1,160,458 |
| Aug 11, 2026 | 3,062.00 | 3,062.00 | 2,980.00 | 2,995.50 | 2,995.50 | -0.48% | 1,422,452 |
| Aug 10, 2026 | 3,020.00 | 3,021.80 | 2,969.90 | 3,010.00 | 3,010.00 | -0.33% | 811,593 |
| Aug 7, 2026 | 3,025.90 | 3,039.50 | 3,004.50 | 3,020.00 | 3,020.00 | -0.20% | 788,881 |
| Aug 6, 2026 | 3,050.00 | 3,072.40 | 3,025.70 | 3,026.00 | 3,026.00 | -0.79% | 843,121 |
| Aug 5, 2026 | 3,055.00 | 3,085.90 | 3,037.30 | 3,050.00 | 3,050.00 | - | 870,914 |
| Aug 4, 2026 | 3,063.10 | 3,091.50 | 3,020.90 | 3,050.00 | 3,050.00 | -0.59% | 854,172 |
| Aug 3, 2026 | 3,025.00 | 3,077.00 | 3,024.50 | 3,068.00 | 3,068.00 | 1.94% | 891,429 |
| Jul 31, 2026 | 3,051.00 | 3,067.50 | 3,002.40 | 3,009.50 | 3,009.50 | -1.30% | 866,401 |
| Jul 30, 2026 | 3,024.50 | 3,060.90 | 2,994.60 | 3,049.10 | 3,049.10 | 0.81% | 1,278,332 |
| Jul 29, 2026 | 3,017.80 | 3,048.30 | 2,972.70 | 3,024.50 | 3,024.50 | 0.74% | 1,547,208 |
| Jul 28, 2026 | 3,038.00 | 3,038.00 | 2,996.20 | 3,002.30 | 3,002.30 | -1.13% | 1,096,125 |
| Jul 27, 2026 | 3,045.10 | 3,057.40 | 3,008.10 | 3,036.60 | 3,036.60 | 0.34% | 636,870 |
| Jul 24, 2026 | 3,010.00 | 3,041.90 | 2,992.50 | 3,026.40 | 3,026.40 | 0.54% | 1,280,635 |
| Jul 23, 2026 | 3,147.10 | 3,147.10 | 3,001.30 | 3,010.00 | 3,010.00 | -4.37% | 1,580,313 |
| Jul 22, 2026 | 3,182.00 | 3,201.90 | 3,139.00 | 3,147.70 | 3,147.70 | -1.10% | 977,224 |
| Jul 21, 2026 | 3,175.20 | 3,213.50 | 3,170.00 | 3,182.70 | 3,182.70 | -0.02% | 951,463 |
| Jul 20, 2026 | 3,162.70 | 3,189.00 | 3,133.00 | 3,183.30 | 3,183.30 | 0.72% | 994,778 |
| Jul 17, 2026 | 3,156.10 | 3,184.80 | 3,140.00 | 3,160.70 | 3,160.70 | 0.30% | 1,021,302 |
| Jul 16, 2026 | 3,167.60 | 3,190.00 | 3,140.10 | 3,151.40 | 3,151.40 | 0.03% | 1,151,243 |
| Jul 15, 2026 | 3,195.00 | 3,199.90 | 3,142.30 | 3,150.60 | 3,150.60 | -1.20% | 1,035,101 |
| Jul 14, 2026 | 3,169.90 | 3,219.70 | 3,145.00 | 3,188.90 | 3,188.90 | 0.36% | 1,932,879 |
| Jul 13, 2026 | 3,127.30 | 3,195.00 | 3,115.20 | 3,177.50 | 3,177.50 | 0.64% | 1,599,810 |
| Jul 10, 2026 | 3,105.00 | 3,183.00 | 3,100.00 | 3,157.30 | 3,157.30 | 2.39% | 2,145,335 |
| Jul 9, 2026 | 3,060.00 | 3,105.00 | 3,026.80 | 3,083.60 | 3,083.60 | 1.20% | 2,609,306 |
| Jul 8, 2026 | 3,105.00 | 3,146.90 | 3,028.00 | 3,046.90 | 3,046.90 | -1.94% | 2,321,035 |
| Jul 7, 2026 | 3,209.90 | 3,215.20 | 3,096.50 | 3,107.20 | 3,107.20 | -3.10% | 2,093,552 |
| Jul 6, 2026 | 3,230.00 | 3,245.00 | 3,187.70 | 3,206.60 | 3,206.60 | -0.17% | 1,978,869 |
| Jul 3, 2026 | 3,192.00 | 3,224.00 | 3,105.50 | 3,212.10 | 3,212.10 | 1.09% | 2,848,623 |
| Jul 2, 2026 | 3,155.90 | 3,229.60 | 3,147.00 | 3,177.50 | 3,177.50 | 1.08% | 3,400,034 |
| Jul 1, 2026 | 3,041.00 | 3,149.80 | 3,012.80 | 3,143.60 | 3,143.60 | 3.54% | 3,415,655 |
| Jun 30, 2026 | 2,980.00 | 3,054.60 | 2,969.00 | 3,036.00 | 3,036.00 | 2.48% | 2,099,291 |
| Jun 29, 2026 | 3,020.00 | 3,020.00 | 2,955.00 | 2,962.50 | 2,962.50 | -2.49% | 1,693,354 |