Adani Enterprises Limited (NSE:ADANIENT)
India · Delayed Price · Currency is INR 2,914.90
+14.90 (0.51%)
Sep 25, 2026, 3:14 PM IST
NSE:ADANIENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,920.00 | 2,939.90 | 2,902.50 | 2,916.50 | 2,916.50 | 0.57% | 570,504 |
| Sep 24, 2026 | 2,978.00 | 2,978.00 | 2,898.20 | 2,900.00 | 2,900.00 | -3.11% | 1,082,462 |
| Sep 23, 2026 | 3,015.50 | 3,023.90 | 2,978.20 | 2,993.20 | 2,993.20 | -0.13% | 855,435 |
| Sep 22, 2026 | 2,995.00 | 3,026.10 | 2,979.60 | 2,997.00 | 2,997.00 | 0.74% | 793,747 |
| Sep 21, 2026 | 2,995.60 | 3,015.90 | 2,973.00 | 2,975.00 | 2,975.00 | -1.49% | 782,730 |
| Sep 18, 2026 | 2,933.00 | 3,020.00 | 2,924.60 | 3,020.00 | 3,020.00 | 3.31% | 1,628,125 |
| Sep 17, 2026 | 2,930.10 | 2,945.00 | 2,907.00 | 2,923.20 | 2,923.20 | 0.11% | 588,066 |
| Sep 16, 2026 | 2,957.00 | 2,972.90 | 2,914.30 | 2,920.00 | 2,920.00 | -0.29% | 764,624 |
| Sep 15, 2026 | 3,080.00 | 3,083.70 | 2,921.30 | 2,928.60 | 2,928.60 | -4.29% | 1,783,310 |
| Sep 11, 2026 | 3,040.00 | 3,065.00 | 2,999.00 | 3,060.00 | 3,060.00 | -0.56% | 1,815,342 |
| Sep 10, 2026 | 3,114.50 | 3,114.50 | 3,041.10 | 3,077.20 | 3,077.20 | -0.89% | 1,716,315 |
| Sep 9, 2026 | 2,959.90 | 3,142.00 | 2,935.20 | 3,104.70 | 3,104.70 | 5.13% | 5,320,594 |
| Sep 8, 2026 | 2,933.00 | 2,968.80 | 2,918.00 | 2,953.10 | 2,953.10 | 0.11% | 971,374 |
| Sep 7, 2026 | 2,940.00 | 2,964.40 | 2,918.50 | 2,950.00 | 2,950.00 | 0.41% | 981,218 |
| Sep 4, 2026 | 2,900.00 | 2,965.00 | 2,882.80 | 2,938.00 | 2,938.00 | 1.28% | 1,060,844 |
| Sep 3, 2026 | 2,905.00 | 2,920.50 | 2,885.20 | 2,901.00 | 2,901.00 | 0.32% | 816,124 |
| Sep 2, 2026 | 2,859.80 | 2,905.00 | 2,830.50 | 2,891.80 | 2,891.80 | 0.97% | 1,642,492 |
| Sep 1, 2026 | 2,910.00 | 2,942.50 | 2,846.00 | 2,863.90 | 2,863.90 | 0.17% | 3,862,408 |
| Aug 31, 2026 | 3,165.00 | 3,165.00 | 2,859.10 | 2,859.10 | 2,859.10 | -9.76% | 12,872,435 |
| Aug 28, 2026 | 3,170.00 | 3,173.70 | 3,133.30 | 3,168.50 | 3,168.50 | -0.02% | 530,795 |
| Aug 27, 2026 | 3,125.00 | 3,169.00 | 3,125.00 | 3,169.00 | 3,169.00 | 1.83% | 1,793,570 |
| Aug 26, 2026 | 3,122.80 | 3,165.00 | 3,092.80 | 3,112.00 | 3,112.00 | 0.06% | 2,044,729 |
| Aug 25, 2026 | 2,998.00 | 3,110.00 | 2,962.50 | 3,110.00 | 3,110.00 | 3.72% | 2,025,912 |
| Aug 24, 2026 | 3,010.00 | 3,019.80 | 2,971.50 | 2,998.60 | 2,998.60 | 0.05% | 832,518 |
| Aug 21, 2026 | 2,995.00 | 3,007.50 | 2,981.00 | 2,997.00 | 2,997.00 | 0.07% | 803,177 |
| Aug 20, 2026 | 3,000.00 | 3,011.00 | 2,990.00 | 2,994.90 | 2,994.90 | 0.15% | 713,687 |
| Aug 19, 2026 | 3,012.70 | 3,019.00 | 2,967.30 | 2,990.30 | 2,990.30 | -0.41% | 938,700 |
| Aug 18, 2026 | 3,014.00 | 3,036.00 | 3,002.50 | 3,002.50 | 3,002.50 | -0.16% | 721,988 |
| Aug 17, 2026 | 3,049.00 | 3,058.60 | 3,005.50 | 3,007.30 | 3,007.30 | -0.92% | 941,404 |
| 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 |