Adani Enterprises Limited (ADANIENT.NS) NSE
1,961.10
-40.9(-2.04%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,961.10
-40.9(-2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,999.9 | 1,961.1 | 1,961.1 | 2,008.6 | 1,945 | 1.2M |
| March 12, 2026 | 1,960 | 2,002 | 2,002 | 2,026 | 1,947.1 | 1.47M |
| March 11, 2026 | 2,006.6 | 1,974.7 | 1,974.7 | 2,027.4 | 1,970 | 1.09M |
| March 10, 2026 | 2,030 | 1,996.5 | 1,996.5 | 2,030 | 1,982.2 | 1.68M |
| March 09, 2026 | 1,985 | 1,999.2 | 1,999.2 | 2,006 | 1,940.4 | 1.31M |
| March 06, 2026 | 2,079.1 | 2,039.9 | 2,039.9 | 2,090 | 2,030.2 | 1.7M |
| March 05, 2026 | 2,094 | 2,089.2 | 2,089.2 | 2,100 | 2,040 | 1.23M |
| March 02, 2026 | 2,093 | 2,124.6 | 2,124.6 | 2,147.9 | 2,073.7 | 2.13M |
| February 27, 2026 | 2,210 | 2,161.8 | 2,161.8 | 2,216.4 | 2,153 | 1.43M |
| February 26, 2026 | 2,230 | 2,216.4 | 2,216.4 | 2,232.4 | 2,200.1 | 915,395 |
| February 25, 2026 | 2,193.2 | 2,231.7 | 2,231.7 | 2,237.3 | 2,180.1 | 1.47M |
| February 24, 2026 | 2,168.6 | 2,183 | 2,183 | 2,204.7 | 2,162.2 | 1.15M |
| February 23, 2026 | 2,180 | 2,191 | 2,191 | 2,203 | 2,155.3 | 1.1M |
| February 20, 2026 | 2,160 | 2,160.8 | 0 | 2,174.4 | 2,152.1 | 738,399 |
| February 19, 2026 | 2,218.9 | 2,156.7 | 0 | 2,218.9 | 2,151 | 1.1M |
| February 18, 2026 | 2,254 | 2,211.2 | 0 | 2,254 | 2,188.1 | 1.15M |
| February 17, 2026 | 2,170 | 2,242.9 | 0 | 2,252 | 2,170 | 1.93M |
| February 16, 2026 | 2,124.2 | 2,184.6 | 0 | 2,190.9 | 2,103.2 | 1.82M |
| February 13, 2026 | 2,210 | 2,136.6 | 0 | 2,210 | 2,124.2 | 1.49M |
| February 12, 2026 | 2,229 | 2,211.8 | 0 | 2,229.5 | 2,201 | 649,654 |
| February 11, 2026 | 2,232.9 | 2,234.4 | 0 | 2,237.7 | 2,215.1 | 682,320 |
| February 10, 2026 | 2,259 | 2,228.4 | 0 | 2,268.3 | 2,171 | 1.67M |
| February 09, 2026 | 2,250 | 2,250.1 | 0 | 2,288 | 2,240 | 1.65M |
| February 06, 2026 | 2,226.1 | 2,226.4 | 0 | 2,238 | 2,200.4 | 933,650 |
| February 05, 2026 | 2,232 | 2,236.6 | 0 | 2,243.7 | 2,210 | 992,382 |
| February 04, 2026 | 2,220 | 2,228.2 | 0 | 2,246 | 2,189.2 | 2.05M |
| February 03, 2026 | 2,150 | 2,202.6 | 0 | 2,233.4 | 2,131.1 | 6.92M |
| February 02, 2026 | 1,956.6 | 1,995.4 | 0 | 2,002.2 | 1,934 | 1.23M |
| February 01, 2026 | 2,021 | 1,942.8 | 0 | 2,039.8 | 1,931 | 1.8M |
| January 30, 2026 | 2,005 | 2,020.4 | 0 | 2,038.8 | 1,992.2 | 1.23M |
| January 29, 2026 | 1,999.8 | 2,019.2 | 0 | 2,029.1 | 1,972 | 1.39M |
| January 28, 2026 | 1,985 | 1,994.7 | 0 | 2,004 | 1,952 | 2.07M |
| January 27, 2026 | 1,909 | 1,959.5 | 0 | 1,973.9 | 1,893 | 5.45M |
| January 23, 2026 | 2,080.5 | 1,864.2 | 0 | 2,082.5 | 1,848 | 7.49M |
| January 22, 2026 | 2,055.9 | 2,086.4 | 0 | 2,102.9 | 2,051 | 942,721 |
| January 21, 2026 | 2,056.5 | 2,032.2 | 0 | 2,068.2 | 2,004.1 | 1.35M |
| January 20, 2026 | 2,134 | 2,055.1 | 0 | 2,139.9 | 2,040 | 1.16M |
| January 19, 2026 | 2,155 | 2,134.6 | 0 | 2,156.8 | 2,123 | 749,495 |
| January 16, 2026 | 2,162.8 | 2,157.3 | 0 | 2,193.9 | 2,152.1 | 758,469 |
| January 14, 2026 | 2,156 | 2,153.3 | 0 | 2,169 | 2,142 | 618,139 |
| January 13, 2026 | 2,187.8 | 2,158.5 | 0 | 2,187.8 | 2,141.1 | 791,556 |
| January 12, 2026 | 2,156.6 | 2,171.6 | 0 | 2,180 | 2,119 | 1.26M |
| January 09, 2026 | 2,214.1 | 2,153.7 | 0 | 2,216 | 2,145 | 1.57M |
| January 08, 2026 | 2,275 | 2,214 | 0 | 2,275.9 | 2,205 | 792,800 |
| January 07, 2026 | 2,265 | 2,274.1 | 0 | 2,284 | 2,243 | 529,451 |
| January 06, 2026 | 2,288.9 | 2,259.1 | 0 | 2,290.4 | 2,248.1 | 698,294 |
| January 05, 2026 | 2,287 | 2,279.5 | 0 | 2,303.9 | 2,274.3 | 696,380 |
| January 02, 2026 | 2,260 | 2,279.8 | 0 | 2,283.7 | 2,259 | 715,242 |
| January 01, 2026 | 2,249 | 2,260 | 0 | 2,287.4 | 2,241 | 1.05M |
| December 31, 2025 | 2,216.3 | 2,239.7 | 0 | 2,246.4 | 2,216.3 | 779,141 |
| December 30, 2025 | 2,204.8 | 2,214.7 | 0 | 2,219 | 2,195 | 935,026 |
| December 29, 2025 | 2,232 | 2,203.2 | 0 | 2,238.2 | 2,196 | 690,691 |
| December 26, 2025 | 2,229.3 | 2,229.9 | 0 | 2,250.9 | 2,218 | 566,237 |
| December 24, 2025 | 2,250 | 2,222.7 | 0 | 2,258.8 | 2,217.4 | 825,693 |
| December 23, 2025 | 2,272.5 | 2,248.8 | 0 | 2,273.6 | 2,245 | 450,112 |
| December 22, 2025 | 2,260 | 2,263.5 | 0 | 2,274 | 2,245.9 | 599,195 |
| December 19, 2025 | 2,249 | 2,239 | 0 | 2,250 | 2,210 | 880,005 |
| December 18, 2025 | 2,236.4 | 2,229.3 | 0 | 2,245 | 2,211.1 | 508,284 |
| December 17, 2025 | 2,247.6 | 2,232.5 | 0 | 2,255 | 2,221 | 651,509 |
| December 16, 2025 | 2,270 | 2,247.9 | 0 | 2,276.8 | 2,232.1 | 654,714 |