Adani Enterprises Limited (NSE:ADANIENT)
India · Delayed Price · Currency is INR 3,035.10
+70.20 (2.37%)
Aug 14, 2026, 3:14 PM IST
NSE:ADANIENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,965.00 | 3,048.00 | 2,950.00 | 3,035.10 | 3,035.10 | 2.37% | 1,666,749 |
| Aug 13, 2026 | 2,986.20 | 3,019.50 | 2,932.80 | 2,964.90 | 2,964.90 | -0.70% | 1,302,957 |
| Aug 12, 2026 | 3,020.00 | 3,020.00 | 2,943.00 | 2,985.70 | 2,985.70 | -0.33% | 1,160,458 |
| Aug 11, 2026 | 3,062.00 | 3,062.00 | 2,980.00 | 2,995.50 | 2,995.50 | -0.48% | 1,422,452 |
| Aug 10, 2026 | 3,020.00 | 3,021.80 | 2,969.90 | 3,010.00 | 3,010.00 | -0.33% | 811,593 |
| Aug 7, 2026 | 3,025.90 | 3,039.50 | 3,004.50 | 3,020.00 | 3,020.00 | -0.20% | 788,881 |
| Aug 6, 2026 | 3,050.00 | 3,072.40 | 3,025.70 | 3,026.00 | 3,026.00 | -0.79% | 843,121 |
| Aug 5, 2026 | 3,055.00 | 3,085.90 | 3,037.30 | 3,050.00 | 3,050.00 | - | 870,914 |
| Aug 4, 2026 | 3,063.10 | 3,091.50 | 3,020.90 | 3,050.00 | 3,050.00 | -0.59% | 854,172 |
| Aug 3, 2026 | 3,025.00 | 3,077.00 | 3,024.50 | 3,068.00 | 3,068.00 | 1.94% | 891,429 |
| Jul 31, 2026 | 3,051.00 | 3,067.50 | 3,002.40 | 3,009.50 | 3,009.50 | -1.30% | 866,401 |
| Jul 30, 2026 | 3,024.50 | 3,060.90 | 2,994.60 | 3,049.10 | 3,049.10 | 0.81% | 1,278,332 |
| Jul 29, 2026 | 3,017.80 | 3,048.30 | 2,972.70 | 3,024.50 | 3,024.50 | 0.74% | 1,547,208 |
| Jul 28, 2026 | 3,038.00 | 3,038.00 | 2,996.20 | 3,002.30 | 3,002.30 | -1.13% | 1,096,125 |
| Jul 27, 2026 | 3,045.10 | 3,057.40 | 3,008.10 | 3,036.60 | 3,036.60 | 0.34% | 636,870 |
| Jul 24, 2026 | 3,010.00 | 3,041.90 | 2,992.50 | 3,026.40 | 3,026.40 | 0.54% | 1,280,635 |
| Jul 23, 2026 | 3,147.10 | 3,147.10 | 3,001.30 | 3,010.00 | 3,010.00 | -4.37% | 1,580,313 |
| Jul 22, 2026 | 3,182.00 | 3,201.90 | 3,139.00 | 3,147.70 | 3,147.70 | -1.10% | 977,224 |
| Jul 21, 2026 | 3,175.20 | 3,213.50 | 3,170.00 | 3,182.70 | 3,182.70 | -0.02% | 951,463 |
| Jul 20, 2026 | 3,162.70 | 3,189.00 | 3,133.00 | 3,183.30 | 3,183.30 | 0.72% | 994,778 |
| Jul 17, 2026 | 3,156.10 | 3,184.80 | 3,140.00 | 3,160.70 | 3,160.70 | 0.30% | 1,021,302 |
| Jul 16, 2026 | 3,167.60 | 3,190.00 | 3,140.10 | 3,151.40 | 3,151.40 | 0.03% | 1,151,243 |
| Jul 15, 2026 | 3,195.00 | 3,199.90 | 3,142.30 | 3,150.60 | 3,150.60 | -1.20% | 1,035,101 |
| Jul 14, 2026 | 3,169.90 | 3,219.70 | 3,145.00 | 3,188.90 | 3,188.90 | 0.36% | 1,932,879 |
| Jul 13, 2026 | 3,127.30 | 3,195.00 | 3,115.20 | 3,177.50 | 3,177.50 | 0.64% | 1,599,810 |
| Jul 10, 2026 | 3,105.00 | 3,183.00 | 3,100.00 | 3,157.30 | 3,157.30 | 2.39% | 2,145,335 |
| Jul 9, 2026 | 3,060.00 | 3,105.00 | 3,026.80 | 3,083.60 | 3,083.60 | 1.20% | 2,609,306 |
| Jul 8, 2026 | 3,105.00 | 3,146.90 | 3,028.00 | 3,046.90 | 3,046.90 | -1.94% | 2,321,035 |
| Jul 7, 2026 | 3,209.90 | 3,215.20 | 3,096.50 | 3,107.20 | 3,107.20 | -3.10% | 2,093,552 |
| Jul 6, 2026 | 3,230.00 | 3,245.00 | 3,187.70 | 3,206.60 | 3,206.60 | -0.17% | 1,978,869 |
| Jul 3, 2026 | 3,192.00 | 3,224.00 | 3,105.50 | 3,212.10 | 3,212.10 | 1.09% | 2,848,623 |
| Jul 2, 2026 | 3,155.90 | 3,229.60 | 3,147.00 | 3,177.50 | 3,177.50 | 1.08% | 3,400,034 |
| Jul 1, 2026 | 3,041.00 | 3,149.80 | 3,012.80 | 3,143.60 | 3,143.60 | 3.54% | 3,415,655 |
| Jun 30, 2026 | 2,980.00 | 3,054.60 | 2,969.00 | 3,036.00 | 3,036.00 | 2.48% | 2,099,291 |
| Jun 29, 2026 | 3,020.00 | 3,020.00 | 2,955.00 | 2,962.50 | 2,962.50 | -2.49% | 1,693,354 |
| Jun 25, 2026 | 3,086.00 | 3,105.00 | 3,027.70 | 3,038.00 | 3,038.00 | -1.03% | 1,719,600 |
| Jun 24, 2026 | 2,988.30 | 3,077.80 | 2,971.00 | 3,069.70 | 3,069.70 | 3.60% | 2,527,812 |
| Jun 23, 2026 | 3,072.00 | 3,091.70 | 2,943.50 | 2,962.90 | 2,962.90 | -3.16% | 1,620,658 |
| Jun 22, 2026 | 3,040.00 | 3,065.00 | 3,001.00 | 3,059.60 | 3,059.60 | 0.70% | 1,726,452 |
| Jun 19, 2026 | 3,017.00 | 3,051.90 | 3,009.10 | 3,038.40 | 3,038.40 | 0.83% | 3,620,222 |
| Jun 18, 2026 | 2,952.00 | 3,041.00 | 2,938.00 | 3,013.40 | 3,013.40 | 2.08% | 1,774,394 |
| Jun 17, 2026 | 2,958.00 | 2,974.50 | 2,934.60 | 2,951.90 | 2,951.90 | 0.28% | 1,244,567 |
| Jun 16, 2026 | 2,971.40 | 2,997.70 | 2,928.30 | 2,943.60 | 2,943.60 | 0.04% | 1,851,843 |
| Jun 15, 2026 | 2,960.00 | 2,983.00 | 2,935.00 | 2,942.50 | 2,942.50 | 0.72% | 1,174,229 |
| Jun 12, 2026 | 2,958.80 | 2,971.90 | 2,886.20 | 2,921.60 | 2,921.60 | 0.48% | 2,321,009 |
| Jun 11, 2026 | 2,895.10 | 2,966.80 | 2,895.10 | 2,908.80 | 2,907.50 | -0.76% | 1,204,115 |
| Jun 10, 2026 | 2,977.00 | 2,994.90 | 2,918.00 | 2,931.10 | 2,929.79 | -1.64% | 1,475,029 |
| Jun 9, 2026 | 2,985.90 | 2,998.70 | 2,935.90 | 2,979.90 | 2,978.57 | 0.33% | 1,841,620 |
| Jun 8, 2026 | 3,017.70 | 3,039.80 | 2,955.10 | 2,970.00 | 2,968.67 | -2.57% | 1,653,499 |
| Jun 5, 2026 | 2,992.00 | 3,059.80 | 2,921.80 | 3,048.20 | 3,046.84 | 2.54% | 5,617,327 |