Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,921.60
+12.80 (0.44%)
Jun 12, 2026, 3:30 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,958.802,971.902,886.202,921.602,921.600.48%2,321,009
Jun 11, 20262,895.102,966.802,895.102,908.802,907.50-0.76%1,204,115
Jun 10, 20262,977.002,994.902,918.002,931.102,929.79-1.64%1,475,029
Jun 9, 20262,985.902,998.702,935.902,979.902,978.570.33%1,841,620
Jun 8, 20263,017.703,039.802,955.102,970.002,968.67-2.57%1,653,499
Jun 5, 20262,992.003,059.802,921.803,048.203,046.842.54%5,617,327
Jun 4, 20262,920.002,983.002,918.102,972.802,971.471.61%1,722,991
Jun 3, 20262,960.002,965.002,888.102,925.602,924.29-1.43%1,346,112
Jun 2, 20262,885.002,975.002,865.202,968.102,966.772.02%2,066,890
Jun 1, 20262,949.902,955.702,891.102,909.402,908.10-0.95%1,629,342
May 29, 20262,987.802,995.002,926.802,937.402,936.09-1.20%4,040,865
May 27, 20262,982.003,027.502,944.002,973.102,971.770.13%3,826,916
May 26, 20262,846.002,979.402,825.002,969.302,967.974.20%4,899,494
May 25, 20262,739.802,858.802,739.302,849.702,848.434.87%3,277,924
May 22, 20262,710.202,745.002,706.102,717.302,716.090.73%1,094,843
May 21, 20262,727.902,770.002,684.002,697.602,696.39-0.27%1,606,690
May 20, 20262,715.002,720.002,685.102,704.802,703.59-0.74%1,187,449
May 19, 20262,734.702,774.502,697.002,725.002,723.781.31%4,204,144
May 18, 20262,700.002,710.002,647.502,689.802,688.60-0.96%2,033,884
May 15, 20262,781.102,803.102,661.002,716.002,714.790.11%6,742,083
May 14, 20262,530.102,720.002,530.002,712.902,711.698.60%9,539,233
May 13, 20262,401.102,530.002,401.102,498.002,496.883.86%2,036,291
May 12, 20262,487.702,511.702,400.102,405.202,404.13-3.80%1,459,022
May 11, 20262,495.002,514.002,460.002,500.202,499.08-0.23%1,279,432
May 8, 20262,519.002,546.102,500.002,505.902,504.78-0.31%1,499,613
May 7, 20262,540.302,549.902,506.202,513.702,512.58-1.05%1,098,088
May 6, 20262,475.502,546.502,472.202,540.302,539.163.18%3,169,133
May 5, 20262,470.002,511.902,450.002,462.002,460.90-0.95%1,622,580
May 4, 20262,390.402,515.002,375.002,485.702,484.593.21%6,039,537
Apr 30, 20262,394.902,420.002,328.802,408.402,407.32-0.72%3,538,354
Apr 29, 20262,427.602,443.802,388.002,425.902,424.820.56%4,656,967
Apr 28, 20262,321.802,420.002,320.902,412.402,411.323.90%4,375,556
Apr 27, 20262,300.202,337.002,286.002,321.802,320.761.50%1,500,864
Apr 24, 20262,310.202,321.402,227.002,287.602,286.58-0.54%2,271,317
Apr 23, 20262,243.502,333.902,221.802,300.002,298.971.73%2,948,009
Apr 22, 20262,229.002,278.602,224.102,260.802,259.791.56%3,517,237
Apr 21, 20262,229.702,255.002,220.002,226.002,225.01-0.16%1,818,221
Apr 20, 20262,218.302,280.102,202.202,229.602,228.600.51%1,795,338
Apr 17, 20262,240.002,240.002,186.102,218.302,217.310.66%2,408,901
Apr 16, 20262,170.002,210.402,161.102,203.702,202.722.77%2,188,912
Apr 15, 20262,187.002,200.002,136.002,144.402,143.440.72%1,779,015
Apr 13, 20262,010.202,159.002,000.202,129.002,128.052.02%3,729,773
Apr 10, 20262,043.102,094.602,041.702,086.802,085.872.27%1,700,162
Apr 9, 20262,039.802,065.002,010.302,040.502,039.59-0.16%2,481,188
Apr 8, 20262,000.002,099.001,975.102,043.802,042.898.59%4,197,831
Apr 7, 20261,890.001,904.601,865.001,882.101,881.26-1.06%1,566,909
Apr 6, 20261,836.901,909.001,802.101,902.201,901.353.71%3,153,437
Apr 2, 20261,805.001,842.901,770.101,834.201,833.38-0.45%1,830,598
Apr 1, 20261,825.001,870.001,803.801,842.501,841.684.76%2,328,166
Mar 30, 20261,810.001,837.801,753.001,758.801,758.01-3.52%2,825,299