Skip to main content
Adani Enterprises Limited (BOM:512599)
India flag India · Delayed Price · Currency is INR
2,265.10
+46.30 (2.09%)
At close: Dec 5, 2025

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,213.652,268.002,204.002,265.102,265.102.09%139,848
Dec 4, 20252,194.252,231.152,185.002,218.802,218.801.36%42,399
Dec 3, 20252,240.002,244.552,172.102,188.952,188.95-2.26%74,515
Dec 2, 20252,259.902,267.502,227.852,239.502,239.50-1.02%71,781
Dec 1, 20252,299.952,305.052,258.002,262.552,262.55-0.81%60,789
Nov 28, 20252,283.152,330.052,247.252,281.052,281.051.38%121,161
Nov 27, 20252,314.902,320.702,229.652,249.902,249.90-2.90%101,476
Nov 26, 20252,329.952,356.452,311.102,317.052,317.05-0.71%57,161
Nov 25, 20252,400.352,401.002,326.752,333.702,333.70-2.71%48,334
Nov 24, 20252,424.002,431.952,393.202,398.752,398.75-0.94%22,220
Nov 21, 20252,446.302,455.652,418.452,421.602,421.60-0.97%14,897
Nov 20, 20252,458.802,479.852,440.402,445.402,445.400.58%54,746
Nov 19, 20252,440.552,449.452,415.002,431.302,431.30-0.22%33,303
Nov 18, 20252,460.002,478.452,433.352,436.552,436.55-1.15%78,095
Nov 17, 20252,462.002,474.802,421.102,464.902,464.90-2.06%92,931
Nov 14, 20252,504.702,553.002,484.752,516.852,440.041.29%91,259
Nov 13, 20252,500.002,523.802,467.852,484.752,408.920.03%70,226
Nov 12, 20252,398.602,516.002,364.052,484.102,408.294.98%188,882
Nov 11, 20252,368.752,378.952,340.002,366.302,294.08-0.12%19,616
Nov 10, 20252,375.502,387.952,362.402,369.052,296.75-0.04%45,508
Nov 7, 20252,323.802,403.752,292.002,370.102,297.762.43%61,261
Nov 6, 20252,427.652,427.652,309.952,313.802,243.18-4.34%82,351
Nov 4, 20252,482.452,488.552,391.252,418.902,345.08-2.05%93,585
Nov 3, 20252,481.452,502.002,459.252,469.552,394.18-0.48%47,005
Oct 31, 20252,531.052,542.602,472.552,481.452,405.72-1.82%42,028
Oct 30, 20252,545.152,558.002,512.552,527.502,450.36-0.29%19,850
Oct 29, 20252,495.402,599.002,495.402,534.802,457.441.65%79,870
Oct 28, 20252,493.102,515.752,480.002,493.752,417.640.03%30,423
Oct 27, 20252,503.852,515.802,487.302,493.102,417.01-0.43%24,894
Oct 24, 20252,535.602,555.952,498.702,503.852,427.43-1.69%42,720
Oct 23, 20252,550.202,577.902,540.902,546.902,469.17-0.12%71,101
Oct 21, 20252,550.052,562.552,545.252,549.952,472.130.03%15,104
Oct 20, 20252,560.002,579.452,536.202,549.252,471.45-0.01%36,809
Oct 17, 20252,557.252,577.002,542.852,549.602,471.79-0.28%18,756
Oct 16, 20252,553.802,579.702,540.552,556.652,478.620.86%82,753
Oct 15, 20252,539.652,560.002,528.302,534.752,457.390.74%24,867
Oct 14, 20252,527.052,538.802,485.602,516.052,439.26-0.42%21,740
Oct 13, 20252,537.752,540.002,504.602,526.702,449.59-0.94%34,567
Oct 10, 20252,565.702,565.702,538.102,550.602,472.760.33%21,179
Oct 9, 20252,525.202,559.002,523.002,542.152,464.560.75%29,976
Oct 8, 20252,566.452,566.452,499.002,523.152,446.14-0.77%52,268
Oct 7, 20252,589.402,616.802,534.252,542.852,465.24-1.16%35,213
Oct 6, 20252,597.452,599.602,563.102,572.802,494.28-0.63%27,393
Oct 3, 20252,591.852,612.052,565.652,589.152,510.13-0.09%44,749
Oct 1, 20252,515.352,602.702,473.302,591.552,512.463.42%101,790
Sep 30, 20252,542.752,542.752,492.402,505.952,429.47-0.11%19,946
Sep 29, 20252,549.702,556.302,505.102,508.802,432.23-1.35%40,872
Sep 26, 20252,575.752,605.202,535.002,543.152,465.53-1.24%66,389
Sep 25, 20252,621.752,646.552,567.502,575.052,496.46-1.73%86,792
Sep 24, 20252,650.002,675.002,614.052,620.302,540.33-2.01%85,168