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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,321.2	2,315	2,315	2,357	2,310	1.03M
November 25, 2025	2,400.9	2,332.9	2,332.9	2,407.7	2,325.3	2.22M
November 24, 2025	2,426.2	2,399.2	2,399.2	2,432.3	2,393.1	691,418
November 21, 2025	2,450	2,422.3	2,422.3	2,456.2	2,418	547,539
November 19, 2025	2,446.5	2,433.1	2,433.1	2,449.9	2,413.9	774,929
November 18, 2025	2,462	2,436.8	2,436.8	2,478.6	2,434.3	1.25M
November 17, 2025	2,460	2,462	2,462	2,474.9	2,421	2.67M
November 14, 2025	2,500	2,516.8	2,516.8	2,553.7	2,481	4.5M
November 13, 2025	2,502	2,488.2	2,488.2	2,525	2,468.1	2.71M
November 12, 2025	2,384	2,484.5	2,484.5	2,517.5	2,361	6.68M
November 11, 2025	2,368	2,366.8	2,366.8	2,378.9	2,338.5	634,172
November 10, 2025	2,380.9	2,370.7	2,370.7	2,388	2,364	559,808
November 07, 2025	2,315	2,369.4	2,369.4	2,402.5	2,291.4	2.23M
November 06, 2025	2,425.1	2,314.3	2,314.3	2,427.1	2,307.6	1.98M
November 04, 2025	2,479.8	2,419.8	2,419.8	2,488.9	2,390.6	2.07M
November 03, 2025	2,484	2,467	2,467	2,501.9	2,457.5	731,108
October 31, 2025	2,535	2,481	2,481	2,543.5	2,464.9	848,535
October 30, 2025	2,550	2,526.9	2,526.9	2,559.4	2,511.8	782,872
October 29, 2025	2,500	2,537.4	2,537.4	2,600	2,495.5	1.53M
October 28, 2025	2,495	2,494.4	2,494.4	2,516	2,479.1	626,988
October 27, 2025	2,504.2	2,492.8	2,492.8	2,514.6	2,487.1	478,055
October 24, 2025	2,554.8	2,504.2	2,504.2	2,554.8	2,497.7	473,765
October 23, 2025	2,559.9	2,545.8	2,545.8	2,577.8	2,540.9	852,439
October 21, 2025	2,554.9	2,549.9	2,549.9	2,562	2,542.3	101,019
October 20, 2025	2,561.3	2,548.1	2,548.1	2,579	2,537.1	747,349
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

Adani Enterprises Limited (ADANIENT.NS) NSE