Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,712.70
+22.90 (0.85%)
May 19, 2026, 3:30 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,734.702,774.502,726.102,742.30-1.95%2,226,480
May 18, 20262,700.002,710.002,647.502,689.802,689.80-0.96%2,033,884
May 15, 20262,781.102,803.102,661.002,716.002,716.000.11%6,742,083
May 14, 20262,530.102,720.002,530.002,712.902,712.908.60%9,539,233
May 13, 20262,401.102,530.002,401.102,498.002,498.003.86%2,036,291
May 12, 20262,487.702,511.702,400.102,405.202,405.20-3.80%1,459,022
May 11, 20262,495.002,514.002,460.002,500.202,500.20-0.23%1,279,432
May 8, 20262,519.002,546.102,500.002,505.902,505.90-0.31%1,499,613
May 7, 20262,540.302,549.902,506.202,513.702,513.70-1.05%1,098,088
May 6, 20262,475.502,546.502,472.202,540.302,540.303.18%3,169,133
May 5, 20262,470.002,511.902,450.002,462.002,462.00-0.95%1,622,580
May 4, 20262,390.402,515.002,375.002,485.702,485.703.21%6,039,537
Apr 30, 20262,394.902,420.002,328.802,408.402,408.40-0.72%3,538,354
Apr 29, 20262,427.602,443.802,388.002,425.902,425.900.56%4,656,967
Apr 28, 20262,321.802,420.002,320.902,412.402,412.403.90%4,375,556
Apr 27, 20262,300.202,337.002,286.002,321.802,321.801.50%1,500,864
Apr 24, 20262,310.202,321.402,227.002,287.602,287.60-0.54%2,271,317
Apr 23, 20262,243.502,333.902,221.802,300.002,300.001.73%2,948,009
Apr 22, 20262,229.002,278.602,224.102,260.802,260.801.56%3,517,237
Apr 21, 20262,229.702,255.002,220.002,226.002,226.00-0.16%1,818,221
Apr 20, 20262,218.302,280.102,202.202,229.602,229.600.51%1,795,338
Apr 17, 20262,240.002,240.002,186.102,218.302,218.300.66%2,408,901
Apr 16, 20262,170.002,210.402,161.102,203.702,203.702.77%2,188,912
Apr 15, 20262,187.002,200.002,136.002,144.402,144.400.72%1,779,015
Apr 13, 20262,010.202,159.002,000.202,129.002,129.002.02%3,729,773
Apr 10, 20262,043.102,094.602,041.702,086.802,086.802.27%1,700,162
Apr 9, 20262,039.802,065.002,010.302,040.502,040.50-0.16%2,481,188
Apr 8, 20262,000.002,099.001,975.102,043.802,043.808.59%4,197,831
Apr 7, 20261,890.001,904.601,865.001,882.101,882.10-1.06%1,566,909
Apr 6, 20261,836.901,909.001,802.101,902.201,902.203.71%3,153,437
Apr 2, 20261,805.001,842.901,770.101,834.201,834.20-0.45%1,830,598
Apr 1, 20261,825.001,870.001,803.801,842.501,842.504.76%2,328,166
Mar 30, 20261,810.001,837.801,753.001,758.801,758.80-3.52%2,825,299
Mar 27, 20261,880.001,883.201,816.501,823.001,823.00-3.37%2,585,257
Mar 25, 20261,847.901,911.001,839.201,886.601,886.603.78%2,537,690
Mar 24, 20261,892.701,893.001,813.701,817.901,817.90-0.82%11,211,380
Mar 23, 20261,910.001,910.101,820.501,833.001,833.00-4.88%2,370,668
Mar 20, 20261,951.001,974.401,919.901,927.101,927.10-0.50%1,175,662
Mar 19, 20261,984.001,988.601,930.001,936.801,936.80-3.51%1,510,588
Mar 18, 20261,988.902,027.001,982.202,007.202,007.201.61%1,041,095
Mar 17, 20261,989.901,990.001,945.001,975.401,975.40-0.13%1,268,988
Mar 16, 20261,961.001,994.801,946.601,978.001,978.000.86%1,465,828
Mar 13, 20261,999.902,008.601,945.001,961.101,961.10-2.04%1,195,448
Mar 12, 20261,960.002,026.001,947.102,002.002,002.001.38%1,473,773
Mar 11, 20262,006.602,027.401,970.001,974.701,974.70-1.09%1,088,294
Mar 10, 20262,030.002,030.001,982.201,996.501,996.50-0.14%1,680,405
Mar 9, 20261,985.002,006.001,940.401,999.201,999.20-2.00%1,305,447
Mar 6, 20262,079.102,090.002,030.202,039.902,039.90-2.36%1,696,027
Mar 5, 20262,094.002,100.002,040.002,089.202,089.200.61%1,231,524
Mar 4, 20262,104.602,104.602,037.502,076.502,076.50-2.26%1,585,848