Adani Enterprises Limited - ADANIENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,560	2,549.4	2,549.4	2,577.2	2,543.1	682,959
October 16, 2025	2,544.8	2,557.6	2,557.6	2,579.7	2,540.9	1.02M
October 15, 2025	2,535	2,532.8	2,532.8	2,561.4	2,527.3	759,772
October 14, 2025	2,538.9	2,517	2,517	2,538.9	2,485.2	673,037
October 13, 2025	2,529.1	2,527.4	2,527.4	2,542.1	2,504	645,483
October 10, 2025	2,552	2,550.9	2,550.9	2,565	2,538.8	690,136
October 09, 2025	2,535	2,542.4	2,542.4	2,559	2,522.2	651,864
October 08, 2025	2,562	2,524.1	2,524.1	2,565	2,500	1.06M
October 07, 2025	2,580.7	2,542.2	2,542.2	2,617.3	2,533.1	1.12M
October 06, 2025	2,589.1	2,573.5	2,573.5	2,599.8	2,562.6	654,977
October 03, 2025	2,595	2,589.9	2,589.9	2,612.9	2,564.4	917,606
October 01, 2025	2,518.4	2,592.7	2,592.7	2,603.4	2,472.1	1.57M
September 30, 2025	2,522	2,505.9	2,505.9	2,535	2,490.6	712,592
September 29, 2025	2,543.7	2,509.5	2,509.5	2,555	2,505	1.01M
September 26, 2025	2,572.8	2,543.7	2,543.7	2,605	2,535	1.04M
September 25, 2025	2,625	2,576.4	2,576.4	2,647.9	2,567	1.49M
September 24, 2025	2,655	2,619.8	2,619.8	2,676	2,614.4	1.72M
September 23, 2025	2,642.6	2,676.4	2,676.4	2,695	2,593	5.61M
September 22, 2025	2,535	2,629.5	2,629.5	2,659	2,522.1	7.02M
September 19, 2025	2,495	2,524	2,524	2,579	2,466.1	7.96M
September 18, 2025	2,414.5	2,402	2,402	2,438	2,388.4	703,709
September 17, 2025	2,417	2,402	2,402	2,417	2,391	514,326
September 16, 2025	2,410	2,399.4	2,399.4	2,415.8	2,388	752,833
September 15, 2025	2,392	2,383.4	2,383.4	2,402.8	2,378.1	298,129
September 12, 2025	2,416.9	2,392	2,392	2,421.6	2,387.1	533,671
September 11, 2025	2,348	2,398.8	2,398.8	2,418.7	2,340.2	2.11M
September 10, 2025	2,330	2,340.2	2,340.2	2,345.9	2,325.1	390,496
September 09, 2025	2,320	2,311.6	2,311.6	2,325	2,297	369,431
September 08, 2025	2,290	2,310.9	2,310.9	2,333.9	2,286	542,811
September 05, 2025	2,275	2,281.4	2,281.4	2,293.5	2,248	442,665
September 04, 2025	2,309.9	2,278.8	2,278.8	2,317.3	2,275	392,697
September 03, 2025	2,285	2,288.7	2,288.7	2,293	2,263.1	443,629
September 02, 2025	2,291	2,274.2	2,274.2	2,302	2,264	481,894
September 01, 2025	2,259	2,284.2	2,284.2	2,288	2,252.1	425,672
August 29, 2025	2,283	2,244.7	2,244.7	2,289.7	2,240	795,698
August 28, 2025	2,271.9	2,275.2	2,275.2	2,327.9	2,255	907,868
August 26, 2025	2,304	2,272	2,272	2,309.3	2,249.4	1.07M
August 25, 2025	2,335.7	2,302.9	2,302.9	2,348.4	2,300	542,455
August 22, 2025	2,369.9	2,324.9	2,324.9	2,376.3	2,321	583,802
August 21, 2025	2,387.1	2,377.2	2,377.2	2,397	2,371.4	441,867
August 20, 2025	2,380	2,387.1	2,387.1	2,406	2,372.1	780,025
August 19, 2025	2,339.9	2,381	2,381	2,385.9	2,314.1	798,366
August 18, 2025	2,309.6	2,333.6	2,333.6	2,360	2,300	988,578
August 14, 2025	2,288	2,281.6	2,281.6	2,304	2,267.7	998,109
August 13, 2025	2,299	2,280.1	2,280.1	2,314.9	2,245.4	833,684
August 12, 2025	2,280.1	2,288.2	2,288.2	2,314.7	2,267	1.08M
August 11, 2025	2,196	2,283.4	2,283.4	2,302	2,183	2.38M
August 08, 2025	2,247	2,178.1	2,178.1	2,260.9	2,164.8	2.55M
August 07, 2025	2,290	2,249.8	2,249.8	2,295	2,202.8	1.53M
August 06, 2025	2,333.9	2,300.3	2,300.3	2,347.9	2,296	631,532
August 05, 2025	2,370	2,328.2	2,328.2	2,370	2,316	576,742
August 04, 2025	2,360	2,363.6	2,363.6	2,374.7	2,338.2	576,426
August 01, 2025	2,425	2,350.9	2,350.9	2,444.9	2,333	976,317
July 31, 2025	2,509.9	2,430.7	2,430.7	2,520	2,422.6	1.46M
July 30, 2025	2,547.9	2,532.9	2,532.9	2,552.6	2,525	262,063
July 29, 2025	2,529	2,547.9	2,547.9	2,557.4	2,507.5	424,781
July 28, 2025	2,549	2,522.3	2,522.3	2,585	2,512.6	428,409
July 25, 2025	2,605	2,550.1	2,550.1	2,617	2,544.1	424,604
July 24, 2025	2,615.4	2,608.4	2,608.4	2,624.2	2,595	253,707
July 23, 2025	2,600.7	2,614.5	2,614.5	2,625.9	2,593.5	316,424

Adani Enterprises Limited (ADANIENT.NS) NSE