Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
3,025.00
+15.00 (0.50%)
Jul 24, 2026, 3:30 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,010.003,041.902,992.503,026.403,026.400.54%1,280,635
Jul 23, 20263,147.103,147.103,001.303,010.003,010.00-4.37%1,580,313
Jul 22, 20263,182.003,201.903,139.003,147.703,147.70-1.10%977,224
Jul 21, 20263,175.203,213.503,170.003,182.703,182.70-0.02%951,463
Jul 20, 20263,162.703,189.003,133.003,183.303,183.300.72%994,778
Jul 17, 20263,156.103,184.803,140.003,160.703,160.700.30%1,021,302
Jul 16, 20263,167.603,190.003,140.103,151.403,151.400.03%1,151,243
Jul 15, 20263,195.003,199.903,142.303,150.603,150.60-1.20%1,035,101
Jul 14, 20263,169.903,219.703,145.003,188.903,188.900.36%1,932,879
Jul 13, 20263,127.303,195.003,115.203,177.503,177.500.64%1,599,810
Jul 10, 20263,105.003,183.003,100.003,157.303,157.302.39%2,145,335
Jul 9, 20263,060.003,105.003,026.803,083.603,083.601.20%2,609,306
Jul 8, 20263,105.003,146.903,028.003,046.903,046.90-1.94%2,321,035
Jul 7, 20263,209.903,215.203,096.503,107.203,107.20-3.10%2,093,552
Jul 6, 20263,230.003,245.003,187.703,206.603,206.60-0.17%1,978,869
Jul 3, 20263,192.003,224.003,105.503,212.103,212.101.09%2,848,623
Jul 2, 20263,155.903,229.603,147.003,177.503,177.501.08%3,400,034
Jul 1, 20263,041.003,149.803,012.803,143.603,143.603.54%3,415,655
Jun 30, 20262,980.003,054.602,969.003,036.003,036.002.48%2,099,291
Jun 29, 20263,020.003,020.002,955.002,962.502,962.50-2.49%1,693,354
Jun 25, 20263,086.003,105.003,027.703,038.003,038.00-1.03%1,719,600
Jun 24, 20262,988.303,077.802,971.003,069.703,069.703.60%2,527,812
Jun 23, 20263,072.003,091.702,943.502,962.902,962.90-3.16%1,620,658
Jun 22, 20263,040.003,065.003,001.003,059.603,059.600.70%1,726,452
Jun 19, 20263,017.003,051.903,009.103,038.403,038.400.83%3,620,222
Jun 18, 20262,952.003,041.002,938.003,013.403,013.402.08%1,774,394
Jun 17, 20262,958.002,974.502,934.602,951.902,951.900.28%1,244,567
Jun 16, 20262,971.402,997.702,928.302,943.602,943.600.04%1,851,843
Jun 15, 20262,960.002,983.002,935.002,942.502,942.500.72%1,174,229
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