Adani Enterprises Limited (NSE:ADANIENT)
India · Delayed Price · Currency is INR 2,427.50
+15.10 (0.63%)
Apr 29, 2026, 10:10 AM IST
NSE:ADANIENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,427.60 | 2,443.80 | 2,404.20 | 2,426.90 | - | 0.60% | 874,804 |
| Apr 28, 2026 | 2,321.80 | 2,420.00 | 2,320.90 | 2,412.40 | 2,412.40 | 3.90% | 4,375,556 |
| Apr 27, 2026 | 2,300.20 | 2,337.00 | 2,286.00 | 2,321.80 | 2,321.80 | 1.50% | 1,500,864 |
| Apr 24, 2026 | 2,310.20 | 2,321.40 | 2,227.00 | 2,287.60 | 2,287.60 | -0.54% | 2,271,317 |
| Apr 23, 2026 | 2,243.50 | 2,333.90 | 2,221.80 | 2,300.00 | 2,300.00 | 1.73% | 2,948,009 |
| Apr 22, 2026 | 2,229.00 | 2,278.60 | 2,224.10 | 2,260.80 | 2,260.80 | 1.56% | 3,517,237 |
| Apr 21, 2026 | 2,229.70 | 2,255.00 | 2,220.00 | 2,226.00 | 2,226.00 | -0.16% | 1,818,221 |
| Apr 20, 2026 | 2,218.30 | 2,280.10 | 2,202.20 | 2,229.60 | 2,229.60 | 0.51% | 1,795,338 |
| Apr 17, 2026 | 2,240.00 | 2,240.00 | 2,186.10 | 2,218.30 | 2,218.30 | 0.66% | 2,408,901 |
| Apr 16, 2026 | 2,170.00 | 2,210.40 | 2,161.10 | 2,203.70 | 2,203.70 | 2.77% | 2,188,912 |
| Apr 15, 2026 | 2,187.00 | 2,200.00 | 2,136.00 | 2,144.40 | 2,144.40 | 0.72% | 1,779,015 |
| Apr 13, 2026 | 2,010.20 | 2,159.00 | 2,000.20 | 2,129.00 | 2,129.00 | 2.02% | 3,729,773 |
| Apr 10, 2026 | 2,043.10 | 2,094.60 | 2,041.70 | 2,086.80 | 2,086.80 | 2.27% | 1,700,162 |
| Apr 9, 2026 | 2,039.80 | 2,065.00 | 2,010.30 | 2,040.50 | 2,040.50 | -0.16% | 2,481,188 |
| Apr 8, 2026 | 2,000.00 | 2,099.00 | 1,975.10 | 2,043.80 | 2,043.80 | 8.59% | 4,197,831 |
| Apr 7, 2026 | 1,890.00 | 1,904.60 | 1,865.00 | 1,882.10 | 1,882.10 | -1.06% | 1,566,909 |
| Apr 6, 2026 | 1,836.90 | 1,909.00 | 1,802.10 | 1,902.20 | 1,902.20 | 3.71% | 3,153,437 |
| Apr 2, 2026 | 1,805.00 | 1,842.90 | 1,770.10 | 1,834.20 | 1,834.20 | -0.45% | 1,830,598 |
| Apr 1, 2026 | 1,825.00 | 1,870.00 | 1,803.80 | 1,842.50 | 1,842.50 | 4.76% | 2,328,166 |
| Mar 30, 2026 | 1,810.00 | 1,837.80 | 1,753.00 | 1,758.80 | 1,758.80 | -3.52% | 2,825,299 |
| Mar 27, 2026 | 1,880.00 | 1,883.20 | 1,816.50 | 1,823.00 | 1,823.00 | -3.37% | 2,585,257 |
| Mar 25, 2026 | 1,847.90 | 1,911.00 | 1,839.20 | 1,886.60 | 1,886.60 | 3.78% | 2,537,690 |
| Mar 24, 2026 | 1,892.70 | 1,893.00 | 1,813.70 | 1,817.90 | 1,817.90 | -0.82% | 11,211,380 |
| Mar 23, 2026 | 1,910.00 | 1,910.10 | 1,820.50 | 1,833.00 | 1,833.00 | -4.88% | 2,370,668 |
| Mar 20, 2026 | 1,951.00 | 1,974.40 | 1,919.90 | 1,927.10 | 1,927.10 | -0.50% | 1,175,662 |
| Mar 19, 2026 | 1,984.00 | 1,988.60 | 1,930.00 | 1,936.80 | 1,936.80 | -3.51% | 1,510,588 |
| Mar 18, 2026 | 1,988.90 | 2,027.00 | 1,982.20 | 2,007.20 | 2,007.20 | 1.61% | 1,041,095 |
| Mar 17, 2026 | 1,989.90 | 1,990.00 | 1,945.00 | 1,975.40 | 1,975.40 | -0.13% | 1,268,988 |
| Mar 16, 2026 | 1,961.00 | 1,994.80 | 1,946.60 | 1,978.00 | 1,978.00 | 0.86% | 1,465,828 |
| Mar 13, 2026 | 1,999.90 | 2,008.60 | 1,945.00 | 1,961.10 | 1,961.10 | -2.04% | 1,195,448 |
| Mar 12, 2026 | 1,960.00 | 2,026.00 | 1,947.10 | 2,002.00 | 2,002.00 | 1.38% | 1,473,773 |
| Mar 11, 2026 | 2,006.60 | 2,027.40 | 1,970.00 | 1,974.70 | 1,974.70 | -1.09% | 1,088,294 |
| Mar 10, 2026 | 2,030.00 | 2,030.00 | 1,982.20 | 1,996.50 | 1,996.50 | -0.14% | 1,680,405 |
| Mar 9, 2026 | 1,985.00 | 2,006.00 | 1,940.40 | 1,999.20 | 1,999.20 | -2.00% | 1,305,447 |
| Mar 6, 2026 | 2,079.10 | 2,090.00 | 2,030.20 | 2,039.90 | 2,039.90 | -2.36% | 1,696,027 |
| Mar 5, 2026 | 2,094.00 | 2,100.00 | 2,040.00 | 2,089.20 | 2,089.20 | 0.61% | 1,231,524 |
| Mar 4, 2026 | 2,104.60 | 2,104.60 | 2,037.50 | 2,076.50 | 2,076.50 | -2.26% | 1,585,848 |
| Mar 2, 2026 | 2,093.00 | 2,147.90 | 2,073.70 | 2,124.60 | 2,124.60 | -1.72% | 2,134,522 |
| Feb 27, 2026 | 2,210.00 | 2,216.40 | 2,153.00 | 2,161.80 | 2,161.80 | -2.46% | 1,433,096 |
| Feb 26, 2026 | 2,230.00 | 2,232.40 | 2,200.10 | 2,216.40 | 2,216.40 | -0.69% | 915,342 |
| Feb 25, 2026 | 2,193.20 | 2,237.30 | 2,180.10 | 2,231.70 | 2,231.70 | 2.23% | 1,474,187 |
| Feb 24, 2026 | 2,168.60 | 2,204.70 | 2,162.20 | 2,183.00 | 2,183.00 | -0.37% | 1,152,423 |
| Feb 23, 2026 | 2,180.00 | 2,203.00 | 2,155.30 | 2,191.00 | 2,191.00 | 1.40% | 1,103,960 |
| Feb 20, 2026 | 2,160.00 | 2,174.40 | 2,152.10 | 2,160.80 | 2,160.80 | 0.19% | 738,454 |
| Feb 19, 2026 | 2,218.90 | 2,218.90 | 2,151.00 | 2,156.70 | 2,156.70 | -2.46% | 1,101,633 |
| Feb 18, 2026 | 2,254.00 | 2,254.00 | 2,188.10 | 2,211.20 | 2,211.20 | -1.41% | 1,149,398 |
| Feb 17, 2026 | 2,170.00 | 2,252.00 | 2,170.00 | 2,242.90 | 2,242.90 | 2.67% | 1,931,699 |
| Feb 16, 2026 | 2,124.20 | 2,190.90 | 2,103.20 | 2,184.60 | 2,184.60 | 2.25% | 1,824,808 |
| Feb 13, 2026 | 2,210.00 | 2,210.00 | 2,124.20 | 2,136.60 | 2,136.60 | -3.40% | 1,489,548 |
| Feb 12, 2026 | 2,229.00 | 2,229.50 | 2,201.00 | 2,211.80 | 2,211.80 | -1.01% | 649,585 |