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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,160	2,160.8	2,160.8	2,174.4	2,152.1	738,399
February 19, 2026	2,218.9	2,156.7	2,156.7	2,218.9	2,151	1.1M
February 18, 2026	2,254	2,211.2	2,211.2	2,254	2,188.1	1.15M
February 17, 2026	2,170	2,242.9	2,242.9	2,252	2,170	1.93M
February 16, 2026	2,124.2	2,184.6	2,184.6	2,190.9	2,103.2	1.82M
February 13, 2026	2,210	2,136.6	2,136.6	2,210	2,124.2	1.49M
February 12, 2026	2,229	2,211.8	2,211.8	2,229.5	2,201	649,654
February 11, 2026	2,232.9	2,234.4	2,234.4	2,237.7	2,215.1	682,317
February 10, 2026	2,259	2,228.4	2,228.4	2,268.3	2,171	1.67M
February 09, 2026	2,250	2,250.1	2,250.1	2,288	2,240	1.65M
February 06, 2026	2,226.1	2,226.4	2,226.4	2,238	2,200.4	933,313
February 05, 2026	2,232	2,236.6	2,236.6	2,243.7	2,210	992,078
February 04, 2026	2,220	2,228.2	2,228.2	2,246	2,189.2	2.05M
February 03, 2026	2,150	2,202.6	2,202.6	2,233.4	2,131.1	6.92M
February 02, 2026	1,956.6	1,995.4	1,995.4	2,002.2	1,934	1.23M
February 01, 2026	2,021	1,942.8	1,942.8	2,039.8	1,931	1.8M
January 30, 2026	2,005	2,020.4	2,020.4	2,038.8	1,992.2	1.23M
January 29, 2026	1,999.8	2,019.2	2,019.2	2,029.1	1,972	1.39M
January 28, 2026	1,985	1,994.7	1,994.7	2,004	1,952	2.07M
January 27, 2026	1,909	1,959.5	1,959.5	1,973.9	1,893	5.45M
January 23, 2026	2,080.5	1,864.2	1,864.2	2,082.5	1,848	7.49M
January 22, 2026	2,055.9	2,086.4	2,086.4	2,102.9	2,051	942,721
January 21, 2026	2,056.5	2,032.2	2,032.2	2,068.2	2,004.1	1.35M
January 20, 2026	2,134	2,055.1	2,055.1	2,139.9	2,040	1.16M
January 19, 2026	2,155	2,134.6	2,134.6	2,156.8	2,123	749,495
January 16, 2026	2,162.8	2,157.3	2,157.3	2,193.9	2,152.1	758,431
January 14, 2026	2,156	2,153.3	2,153.3	2,169	2,142	618,117
January 13, 2026	2,187.8	2,158.5	2,158.5	2,187.8	2,141.1	791,514
January 12, 2026	2,156.6	2,171.6	2,171.6	2,180	2,119	1.26M
January 09, 2026	2,214.1	2,153.7	2,153.7	2,216	2,145	1.57M
January 08, 2026	2,275	2,214	2,214	2,275.9	2,205	792,800
January 07, 2026	2,265	2,274.1	2,274.1	2,284	2,243	529,451
January 06, 2026	2,288.9	2,259.1	2,259.1	2,290.4	2,248.1	698,294
January 05, 2026	2,287	2,279.5	2,279.5	2,303.9	2,274.3	696,380
January 02, 2026	2,260	2,279.8	2,279.8	2,283.7	2,259	715,242
January 01, 2026	2,249	2,260	2,260	2,287.4	2,241	1.05M
December 31, 2025	2,216.3	2,239.7	2,239.7	2,246.4	2,216.3	779,041
December 30, 2025	2,204.8	2,214.7	2,214.7	2,219	2,195	934,995
December 29, 2025	2,232	2,203.2	2,203.2	2,238.2	2,196	690,691
December 26, 2025	2,229.3	2,229.9	2,229.9	2,250.9	2,218	566,237
December 24, 2025	2,250	2,222.7	2,222.7	2,258.8	2,217.4	825,693
December 23, 2025	2,272.5	2,248.8	2,248.8	2,273.6	2,245	450,111
December 22, 2025	2,260	2,263.5	2,263.5	2,274	2,245.9	599,195
December 19, 2025	2,249	2,239	2,239	2,250	2,210	879,914
December 18, 2025	2,236.4	2,229.3	2,229.3	2,245	2,211.1	508,284
December 17, 2025	2,247.6	2,232.5	2,232.5	2,255	2,221	651,508
December 16, 2025	2,270	2,247.9	2,247.9	2,276.8	2,232.1	654,712
December 15, 2025	2,282.4	2,278.9	2,278.9	2,300	2,273	573,027
December 12, 2025	2,277.7	2,282.4	2,282.4	2,296.8	2,270.2	929,113
December 11, 2025	2,225	2,277.7	2,277.7	2,293.9	2,192.4	1.52M
December 10, 2025	2,255.8	2,211.6	2,211.6	2,267.5	2,204.1	935,121
December 09, 2025	2,216.2	2,245.2	2,245.2	2,257	2,178.4	1.23M
December 08, 2025	2,265.4	2,216.2	2,216.2	2,270.4	2,205	939,764
December 05, 2025	2,217.9	2,265.4	2,265.4	2,268.6	2,202.9	2.4M
December 04, 2025	2,188	2,217.9	2,217.9	2,231.7	2,183.4	2.52M
December 03, 2025	2,240	2,189.8	2,189.8	2,245	2,172.2	1.64M
December 02, 2025	2,255	2,239.6	2,239.6	2,267.2	2,232.2	1.04M
December 01, 2025	2,300	2,262	2,262	2,304	2,257	1.31M
November 28, 2025	2,267.1	2,280.2	2,280.2	2,331	2,247.8	3.04M
November 27, 2025	2,310	2,255	2,255	2,320.5	2,243	1.47M

Adani Enterprises Limited (ADANIENT.NS) NSE