Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,692.00
-8.00 (-0.30%)
Oct 16, 2026, 3:29 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,714.002,715.602,673.502,692.002,692.00-0.30%873,638
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
Aug 25, 20262,998.003,110.002,962.503,110.003,110.003.72%2,025,912
Aug 24, 20263,010.003,019.802,971.502,998.602,998.600.05%832,518
Aug 21, 20262,995.003,007.502,981.002,997.002,997.000.07%803,177
Aug 20, 20263,000.003,011.002,990.002,994.902,994.900.15%713,687
Aug 19, 20263,012.703,019.002,967.302,990.302,990.30-0.41%938,700
Aug 18, 20263,014.003,036.003,002.503,002.503,002.50-0.16%721,988
Aug 17, 20263,049.003,058.603,005.503,007.303,007.30-0.92%941,404
Aug 14, 20262,965.003,048.002,950.003,035.103,035.102.37%1,666,749
Aug 13, 20262,986.203,019.502,932.802,964.902,964.90-0.70%1,302,957
Aug 12, 20263,020.003,020.002,943.002,985.702,985.70-0.33%1,160,458
Aug 11, 20263,062.003,062.002,980.002,995.502,995.50-0.48%1,422,452
Aug 10, 20263,020.003,021.802,969.903,010.003,010.00-0.33%811,593
Aug 7, 20263,025.903,039.503,004.503,020.003,020.00-0.20%788,881
Aug 6, 20263,050.003,072.403,025.703,026.003,026.00-0.79%843,121