Adani Enterprises Limited (ADANIENT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADANIENT.NS Historical Return
If you invested ₹1000 in Adani Enterprises Limited (ADANIENT.NS) 10 years ago, it would be worth ₹76,668.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,905.78, while ₹1000 invested 1 year ago would be worth ₹1,121.32. This corresponds to total returns of 7,566.85%, 90.58%, 12.13%, respectively, with annualized returns of 54.32%, 13.77%, 12.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADANIENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2,900 | 2,816.8 | 2,816.8 | 2,903.7 | 2,772 | 2.1M |
| September 30, 2026 | 2,910 | 2,903.4 | 2,903.4 | 2,957.6 | 2,880 | 1.66M |
| September 29, 2026 | 2,834.6 | 2,972.9 | 2,972.9 | 2,972.9 | 2,793.7 | 4.06M |
| September 28, 2026 | 2,924 | 2,831.1 | 2,831.1 | 2,924 | 2,811 | 1.26M |
| September 25, 2026 | 2,920 | 2,916.5 | 2,916.5 | 2,939.9 | 2,902.5 | 570,504 |
| September 24, 2026 | 2,978 | 2,900 | 2,900 | 2,978 | 2,898.2 | 1.08M |
| September 23, 2026 | 3,015.5 | 2,993.2 | 2,993.2 | 3,023.9 | 2,978.2 | 855,435 |
| September 22, 2026 | 2,995 | 2,997 | 2,997 | 3,026.1 | 2,979.6 | 793,747 |
| September 21, 2026 | 2,995.6 | 2,975 | 2,975 | 3,015.9 | 2,973 | 774,050 |
| September 18, 2026 | 2,933 | 3,020 | 3,020 | 3,020 | 2,924.6 | 1.63M |
| September 17, 2026 | 2,930.1 | 2,923.2 | 2,923.2 | 2,945 | 2,907 | 588,066 |
| September 16, 2026 | 2,957 | 2,920 | 2,920 | 2,972.9 | 2,914.3 | 764,624 |
| September 15, 2026 | 3,080 | 2,928.6 | 2,928.6 | 3,083.7 | 2,921.3 | 1.78M |
| September 11, 2026 | 3,040 | 3,060 | 3,060 | 3,065 | 2,999 | 1.82M |
| September 10, 2026 | 3,114.5 | 3,077.2 | 3,077.2 | 3,114.5 | 3,041.1 | 1.72M |
| September 09, 2026 | 2,959.9 | 3,104.7 | 3,104.7 | 3,142 | 2,935.2 | 5.32M |
| September 08, 2026 | 2,933 | 2,953.1 | 2,953.1 | 2,968.8 | 2,918 | 971,133 |
| September 07, 2026 | 2,940 | 2,950 | 2,950 | 2,964.4 | 2,918.5 | 981,157 |
| September 04, 2026 | 2,900 | 2,938 | 2,938 | 2,965 | 2,882.8 | 1.06M |
| September 03, 2026 | 2,905 | 2,901 | 2,901 | 2,920.5 | 2,885.2 | 816,124 |
| September 02, 2026 | 2,859.8 | 2,891.8 | 2,891.8 | 2,905 | 2,830.5 | 1.64M |
| September 01, 2026 | 2,910 | 2,863.9 | 2,863.9 | 2,942.5 | 2,846 | 3.86M |
| August 31, 2026 | 3,165 | 2,859.1 | 2,859.1 | 3,165 | 2,859.1 | 12.87M |
| August 28, 2026 | 3,170 | 3,168.5 | 3,168.5 | 3,173.7 | 3,133.3 | 530,753 |
| August 27, 2026 | 3,125 | 3,169 | 3,169 | 3,169 | 3,125 | 1.79M |
| August 26, 2026 | 3,122.8 | 3,112 | 3,112 | 3,165 | 3,092.8 | 2.04M |
| August 25, 2026 | 2,998 | 3,110 | 3,110 | 3,110 | 2,962.5 | 2.02M |
| August 24, 2026 | 3,010 | 2,998.6 | 2,998.6 | 3,019.8 | 2,971.5 | 832,518 |
| August 21, 2026 | 2,995 | 2,997 | 2,997 | 3,007.5 | 2,981 | 803,177 |
| August 20, 2026 | 3,000 | 2,994.9 | 2,994.9 | 3,011 | 2,990 | 713,687 |
| August 19, 2026 | 3,012.7 | 2,990.3 | 2,990.3 | 3,019 | 2,967.3 | 938,700 |
| August 18, 2026 | 3,014 | 3,002.5 | 3,002.5 | 3,036 | 3,002.5 | 721,324 |
| August 17, 2026 | 3,049 | 3,007.3 | 3,007.3 | 3,058.6 | 3,005.5 | 938,173 |
| August 14, 2026 | 2,965 | 3,035.1 | 3,035.1 | 3,048 | 2,950 | 1.67M |
| August 13, 2026 | 2,986.2 | 2,964.9 | 2,964.9 | 3,019.5 | 2,932.8 | 1.3M |
| August 12, 2026 | 3,020 | 2,985.7 | 2,985.7 | 3,020 | 2,943 | 1.16M |
| August 11, 2026 | 3,062 | 2,995.5 | 2,995.5 | 3,062 | 2,980 | 1.42M |
| August 10, 2026 | 3,020 | 3,010 | 3,010 | 3,021.8 | 2,969.9 | 811,593 |
| August 07, 2026 | 3,025.9 | 3,020 | 3,020 | 3,039.5 | 3,004.5 | 788,881 |
| August 06, 2026 | 3,050 | 3,026 | 3,026 | 3,072.4 | 3,025.7 | 842,406 |
| August 05, 2026 | 3,055 | 3,050 | 3,050 | 3,085.9 | 3,037.3 | 870,914 |
| August 04, 2026 | 3,063.1 | 3,050 | 3,050 | 3,091.5 | 3,020.9 | 854,172 |
| August 03, 2026 | 3,025 | 3,068 | 3,068 | 3,077 | 3,024.5 | 891,429 |
| July 31, 2026 | 3,051 | 3,009.5 | 3,009.5 | 3,067.5 | 3,002.4 | 866,649 |
| July 30, 2026 | 3,024.5 | 3,049.1 | 3,049.1 | 3,060.9 | 2,994.6 | 1.28M |
| July 29, 2026 | 3,017.8 | 3,024.5 | 3,024.5 | 3,048.3 | 2,972.7 | 1.55M |
| July 28, 2026 | 3,038 | 3,002.3 | 3,002.3 | 3,038 | 2,996.2 | 1.1M |
| July 27, 2026 | 3,045.1 | 3,036.6 | 3,036.6 | 3,057.4 | 3,008.1 | 636,870 |
| July 24, 2026 | 3,010 | 3,026.4 | 3,026.4 | 3,041.9 | 2,992.5 | 1.28M |
| July 23, 2026 | 3,147.1 | 3,010 | 3,010 | 3,147.1 | 3,001.3 | 1.58M |
| July 22, 2026 | 3,182 | 3,147.7 | 3,147.7 | 3,201.9 | 3,139 | 977,224 |
| July 21, 2026 | 3,175.2 | 3,182.7 | 3,182.7 | 3,213.5 | 3,170 | 951,463 |
| July 20, 2026 | 3,162.7 | 3,183.3 | 3,183.3 | 3,189 | 3,133 | 994,778 |
| July 17, 2026 | 3,156.1 | 3,160.7 | 3,160.7 | 3,184.8 | 3,140 | 1.02M |
| July 16, 2026 | 3,167.6 | 3,151.4 | 3,151.4 | 3,190 | 3,140.1 | 1.15M |
| July 15, 2026 | 3,195 | 3,150.6 | 3,150.6 | 3,199.9 | 3,142.3 | 1.03M |
| July 14, 2026 | 3,169.9 | 3,188.9 | 3,188.9 | 3,219.7 | 3,145 | 1.93M |
| July 13, 2026 | 3,127.3 | 3,177.5 | 3,177.5 | 3,195 | 3,115.2 | 1.6M |
| July 10, 2026 | 3,105 | 3,157.3 | 3,157.3 | 3,183 | 3,100 | 2.15M |
| July 09, 2026 | 3,060 | 3,083.6 | 3,083.6 | 3,105 | 3,026.8 | 2.61M |
AD
