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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,626	2,587.8	2,587.8	2,630	2,581.6	387,055
July 21, 2025	2,596.3	2,619.5	2,619.5	2,624.9	2,585	369,782
July 18, 2025	2,612	2,596.1	2,596.1	2,626.7	2,584.2	479,942
July 17, 2025	2,612	2,616.6	2,616.6	2,654.5	2,605.3	785,771
July 16, 2025	2,602.5	2,608.5	2,608.5	2,619.5	2,595.5	686,604
July 15, 2025	2,588	2,598.2	2,598.2	2,606.9	2,576	379,425
July 14, 2025	2,555	2,581.3	2,581.3	2,604.8	2,543.5	536,585
July 11, 2025	2,575	2,558.7	2,558.7	2,591.9	2,551.9	390,645
July 10, 2025	2,591	2,581	2,581	2,604	2,575	306,565
July 09, 2025	2,599	2,583	2,583	2,609.9	2,570	396,880
July 08, 2025	2,586	2,591.3	2,591.3	2,600	2,573	357,701
July 07, 2025	2,602	2,576.1	2,576.1	2,605.4	2,572	412,159
July 04, 2025	2,617	2,599.1	2,599.1	2,617	2,582.2	370,305
July 03, 2025	2,634	2,611.2	2,611.2	2,644	2,605.1	502,724

Adani Enterprises Limited (ADANIENT.NS) NSE