Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,745.80
+12.50 (0.46%)
Nov 6, 2026, 3:29 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,729.902,745.802,678.402,745.802,745.800.46%1,292,363
Nov 5, 20262,749.002,785.802,727.002,733.302,733.300.89%1,279,342
Nov 4, 20262,595.002,712.202,579.302,709.202,709.204.47%2,210,845
Nov 3, 20262,625.002,635.002,582.202,593.302,593.30-0.84%765,876
Nov 2, 20262,575.202,618.002,575.102,615.402,615.401.40%720,286
Oct 30, 20262,606.402,609.502,557.002,579.402,579.40-1.09%1,035,104
Oct 29, 20262,489.002,628.602,473.102,607.902,607.905.17%2,239,851
Oct 28, 20262,480.002,499.902,442.802,479.802,479.80-0.41%1,863,288
Oct 27, 20262,515.002,521.002,430.702,490.002,490.00-0.72%2,591,871
Oct 26, 20262,482.402,512.902,446.902,508.002,508.001.25%1,438,840
Oct 23, 20262,545.002,551.102,462.102,477.002,477.00-2.86%1,787,856
Oct 22, 20262,578.002,592.202,531.502,550.002,550.00-1.72%1,011,618
Oct 21, 20262,674.002,685.002,567.602,594.502,594.50-2.37%931,846
Oct 19, 20262,692.002,701.702,650.002,657.502,657.50-1.28%854,302
Oct 16, 20262,714.002,715.602,671.202,692.002,692.00-0.30%848,466
Oct 15, 20262,716.402,717.502,670.002,700.002,700.00-0.83%835,205
Oct 14, 20262,710.002,734.802,683.002,722.602,722.601.02%1,446,647
Oct 13, 20262,638.002,695.002,610.002,695.002,695.002.47%1,213,911
Oct 12, 20262,641.002,664.202,625.202,630.002,630.00-0.17%1,112,869
Oct 9, 20262,605.102,653.002,582.302,634.402,634.401.48%1,611,868
Oct 8, 20262,740.002,743.002,547.002,596.002,596.00-5.36%4,400,475
Oct 7, 20262,827.002,848.302,732.002,743.002,743.00-3.75%1,738,033
Oct 6, 20262,869.002,888.002,834.602,849.902,849.90-0.49%1,240,051
Oct 5, 20262,843.902,890.902,823.002,864.002,864.001.68%1,782,260
Oct 1, 20262,900.002,903.702,772.002,816.802,816.80-2.98%2,100,334
Sep 30, 20262,910.002,957.602,880.002,903.402,903.40-2.34%1,663,023
Sep 29, 20262,834.602,972.902,793.702,972.902,972.905.01%4,062,231
Sep 28, 20262,924.002,924.002,811.002,831.102,831.10-2.93%1,259,525
Sep 25, 20262,920.002,939.902,902.502,916.502,916.500.57%570,504
Sep 24, 20262,978.002,978.002,898.202,900.002,900.00-3.11%1,082,462
Sep 23, 20263,015.503,023.902,978.202,993.202,993.20-0.13%855,435
Sep 22, 20262,995.003,026.102,979.602,997.002,997.000.74%793,747
Sep 21, 20262,995.603,015.902,973.002,975.002,975.00-1.49%782,730
Sep 18, 20262,933.003,020.002,924.603,020.003,020.003.31%1,628,125
Sep 17, 20262,930.102,945.002,907.002,923.202,923.200.11%588,066
Sep 16, 20262,957.002,972.902,914.302,920.002,920.00-0.29%764,624
Sep 15, 20263,080.003,083.702,921.302,928.602,928.60-4.29%1,783,310
Sep 11, 20263,040.003,065.002,999.003,060.003,060.00-0.56%1,815,342
Sep 10, 20263,114.503,114.503,041.103,077.203,077.20-0.89%1,716,315
Sep 9, 20262,959.903,142.002,935.203,104.703,104.705.13%5,320,594
Sep 8, 20262,933.002,968.802,918.002,953.102,953.100.11%971,374
Sep 7, 20262,940.002,964.402,918.502,950.002,950.000.41%981,218
Sep 4, 20262,900.002,965.002,882.802,938.002,938.001.28%1,060,844
Sep 3, 20262,905.002,920.502,885.202,901.002,901.000.32%816,124
Sep 2, 20262,859.802,905.002,830.502,891.802,891.800.97%1,642,492
Sep 1, 20262,910.002,942.502,846.002,863.902,863.900.17%3,862,408
Aug 31, 20263,165.003,165.002,859.102,859.102,859.10-9.76%12,872,435
Aug 28, 20263,170.003,173.703,133.303,168.503,168.50-0.02%530,795
Aug 27, 20263,125.003,169.003,125.003,169.003,169.001.83%1,793,570
Aug 26, 20263,122.803,165.003,092.803,112.003,112.000.06%2,044,729