Skip to main content
logo
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
3,212.10
+34.60 (1.09%)
Jul 3, 2026, 3:29 PM IST

NSE:ADANIENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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