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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,634	2,630.2	2,630.2	2,646	2,613.6	621,409
July 01, 2025	2,624.9	2,617.9	2,617.9	2,645	2,603	634,297
June 30, 2025	2,650	2,619.4	2,619.4	2,653.9	2,605.9	694,814
June 27, 2025	2,587.7	2,646.3	2,646.3	2,681.6	2,582	4.05M
June 26, 2025	2,535	2,586.2	2,586.2	2,593.6	2,522.2	1.34M
June 25, 2025	2,519.9	2,527.2	2,527.2	2,541.6	2,512.1	921,346
June 24, 2025	2,504	2,505.6	2,505.6	2,544.6	2,500.2	996,405
June 23, 2025	2,438	2,472	2,472	2,492.6	2,421	790,535
June 20, 2025	2,428	2,448.4	2,448.4	2,461.3	2,415	3M
June 19, 2025	2,466.3	2,420.6	2,420.6	2,468.9	2,405.1	688,190
June 18, 2025	2,491.9	2,459.1	2,459.1	2,495.9	2,445.4	667,044
June 17, 2025	2,535	2,488.5	2,488.5	2,539.6	2,479	703,343
June 16, 2025	2,500	2,544	2,544	2,563.3	2,462	956,459
June 13, 2025	2,498	2,507.9	2,507.9	2,516	2,460	695,831
June 12, 2025	2,591.5	2,543.7	2,543.7	2,601.8	2,530	954,556
June 11, 2025	2,630	2,581.2	2,581.2	2,630.9	2,563.1	745,405
June 10, 2025	2,600	2,613.1	2,613.1	2,663.2	2,577.7	2.08M
June 09, 2025	2,545	2,582.1	2,582.1	2,604.1	2,524.5	1.71M
June 06, 2025	2,514.9	2,534.2	2,534.2	2,553.3	2,504	640,637
June 05, 2025	2,495	2,504.4	2,504.4	2,530.1	2,487.5	673,209
June 04, 2025	2,480	2,489.4	2,489.4	2,503	2,441.1	552,667
June 03, 2025	2,511	2,470.9	2,470.9	2,512.5	2,452	962,708
June 02, 2025	2,527	2,518.8	2,518.8	2,564	2,514.9	1.01M
May 30, 2025	2,550	2,519.9	2,519.9	2,564	2,513.8	684,592
May 29, 2025	2,536.7	2,540.8	2,540.8	2,559	2,511	802,317
May 28, 2025	2,559	2,515	2,515	2,559	2,510	575,959
May 27, 2025	2,545.9	2,540.3	2,540.3	2,569.1	2,526.1	514,855
May 26, 2025	2,549.1	2,547.7	2,547.7	2,568.9	2,541.3	552,912

Adani Enterprises Limited (ADANIENT.NS) NSE