Skip to main content
Adani Enterprises Limited (NSE:ADANIENT)
India flag India · Delayed Price · Currency is INR
2,265.40
+47.50 (2.14%)
At close: Dec 5, 2025

Adani Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,217.902,268.602,202.902,265.402,265.402.14%2,400,781
Dec 4, 20252,188.002,231.702,183.402,217.902,217.901.28%2,522,821
Dec 3, 20252,240.002,245.002,172.202,189.802,189.80-2.22%1,643,852
Dec 2, 20252,255.002,267.202,232.202,239.602,239.60-0.99%1,035,354
Dec 1, 20252,300.002,304.002,257.002,262.002,262.00-0.80%1,313,265
Nov 28, 20252,267.102,331.002,247.802,280.202,280.201.12%3,037,620
Nov 27, 20252,310.002,320.502,243.002,255.002,255.00-2.59%1,474,038
Nov 26, 20252,321.202,357.002,310.002,315.002,315.00-0.77%1,026,965
Nov 25, 20252,400.902,407.702,325.302,332.902,332.90-2.76%2,223,715
Nov 24, 20252,426.202,432.302,393.102,399.202,399.20-0.95%691,419
Nov 21, 20252,450.002,456.202,418.002,422.302,422.30-0.97%547,541
Nov 20, 20252,450.102,478.902,440.402,446.102,446.100.53%1,526,556
Nov 19, 20252,446.502,449.902,413.902,433.102,433.10-0.15%774,785
Nov 18, 20252,462.002,478.602,434.302,436.802,436.80-1.02%1,245,215
Nov 17, 20252,460.002,474.902,421.002,462.002,462.00-2.18%2,672,697
Nov 14, 20252,500.002,553.702,481.002,516.802,439.991.15%4,496,233
Nov 13, 20252,502.002,525.002,468.102,488.202,412.260.15%2,706,326
Nov 12, 20252,384.002,517.502,361.002,484.502,408.674.97%6,685,426
Nov 11, 20252,368.002,378.902,338.502,366.802,294.57-0.16%634,172
Nov 10, 20252,380.902,388.002,364.002,370.702,298.350.05%559,808
Nov 7, 20252,315.002,402.502,291.402,369.402,297.092.38%2,232,889
Nov 6, 20252,425.102,427.102,307.602,314.302,243.67-4.36%1,978,147
Nov 4, 20252,479.802,488.902,390.602,419.802,345.95-1.91%2,072,668
Nov 3, 20252,484.002,501.902,457.502,467.002,391.71-0.56%731,108
Oct 31, 20252,535.002,543.502,464.902,481.002,405.28-1.82%848,642
Oct 30, 20252,550.002,559.402,511.802,526.902,449.78-0.41%783,328
Oct 29, 20252,500.002,600.002,495.502,537.402,459.961.72%1,526,734
Oct 28, 20252,495.002,516.002,479.102,494.402,418.270.06%626,988
Oct 27, 20252,504.202,514.602,487.102,492.802,416.72-0.46%478,055
Oct 24, 20252,554.802,554.802,497.702,504.202,427.77-1.63%473,765
Oct 23, 20252,559.902,577.802,540.902,545.802,468.10-0.16%852,445
Oct 21, 20252,554.902,562.002,542.302,549.902,472.080.07%101,019
Oct 20, 20252,561.302,579.002,537.102,548.102,470.33-0.05%747,349
Oct 17, 20252,560.002,577.202,543.102,549.402,471.59-0.32%682,968
Oct 16, 20252,544.802,579.702,540.902,557.602,479.540.98%1,020,102
Oct 15, 20252,535.002,561.402,527.302,532.802,455.500.63%759,772
Oct 14, 20252,538.902,538.902,485.202,517.002,440.18-0.41%673,048
Oct 13, 20252,529.102,542.102,504.002,527.402,450.26-0.92%645,483
Oct 10, 20252,552.002,565.002,538.802,550.902,473.050.33%690,142
Oct 9, 20252,535.002,559.002,522.202,542.402,464.810.73%651,703
Oct 8, 20252,562.002,565.002,500.002,524.102,447.06-0.71%1,063,357
Oct 7, 20252,580.702,617.302,533.102,542.202,464.61-1.22%1,120,230
Oct 6, 20252,589.102,599.802,562.602,573.502,494.96-0.63%654,955
Oct 3, 20252,595.002,612.902,564.402,589.902,510.86-0.11%917,651
Oct 1, 20252,518.402,603.402,472.102,592.702,513.573.46%1,573,485
Sep 30, 20252,522.002,535.002,490.602,505.902,429.42-0.14%712,592
Sep 29, 20252,543.702,555.002,505.002,509.502,432.91-1.34%1,012,402
Sep 26, 20252,572.802,605.002,535.002,543.702,466.07-1.27%1,037,808
Sep 25, 20252,625.002,647.902,567.002,576.402,497.77-1.66%1,489,682
Sep 24, 20252,655.002,676.002,614.402,619.802,539.84-2.11%1,720,785