Adani Enterprises Limited (ADANIENT.NS) NSE

2,968.10

+58.7(+2.02%)

Updated at June 02 03:30PM

Currency In INR

ADANIENT.NS Historical Return

If you invested ₹1000 in Adani Enterprises Limited (ADANIENT.NS) 10 years ago, it would be worth ₹71,641.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,983.37, while ₹1000 invested 1 year ago would be worth ₹1,215.53. This corresponds to total returns of 7,064.13%, 98.34%, 21.55%, respectively, with annualized returns of 53.26%, 14.67%, 21.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADANIENT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,949.9	2,909.4	2,909.4	2,955.7	2,891.1	1.63M
May 29, 2026	2,987.8	2,937.4	2,937.4	2,995	2,926.8	4.04M
May 27, 2026	2,982	2,973.1	2,973.1	3,027.5	2,944	3.83M
May 26, 2026	2,846	2,969.3	2,969.3	2,979.4	2,825	4.9M
May 25, 2026	2,739.8	2,849.7	2,849.7	2,858.8	2,739.3	3.28M
May 22, 2026	2,710.2	2,717.3	2,717.3	2,745	2,706.1	1.09M
May 21, 2026	2,727.9	2,697.6	2,697.6	2,770	2,684	1.61M
May 20, 2026	2,715	2,704.8	2,704.8	2,720	2,685.1	1.19M
May 19, 2026	2,734.7	2,725	2,725	2,774.5	2,697	4.2M
May 18, 2026	2,700	2,689.8	2,689.8	2,710	2,647.5	2.03M
May 15, 2026	2,781.1	2,716	2,716	2,803.1	2,661	6.74M
May 14, 2026	2,530.1	2,712.9	2,712.9	2,720	2,530	9.54M
May 13, 2026	2,401.1	2,498	2,498	2,530	2,401.1	2.04M
May 12, 2026	2,487.7	2,405.2	2,405.2	2,511.7	2,400.1	1.46M
May 11, 2026	2,495	2,500.2	2,500.2	2,514	2,460	1.28M
May 08, 2026	2,519	2,505.9	2,505.9	2,546.1	2,500	1.5M
May 07, 2026	2,540.3	2,513.7	2,513.7	2,549.9	2,506.2	1.1M
May 06, 2026	2,475.5	2,540.3	2,540.3	2,546.5	2,472.2	3.17M
May 05, 2026	2,470	2,462	2,462	2,511.9	2,450	1.62M
May 04, 2026	2,390.4	2,485.7	2,485.7	2,515	2,375	6.04M
April 30, 2026	2,394.9	2,408.4	2,408.4	2,420	2,328.8	3.54M
April 29, 2026	2,427.6	2,425.9	2,425.9	2,443.8	2,388	4.66M
April 28, 2026	2,321.8	2,412.4	2,412.4	2,420	2,320.9	4.38M
April 27, 2026	2,300.2	2,321.8	2,321.8	2,337	2,286	1.5M
April 24, 2026	2,310.2	2,287.6	2,287.6	2,321.4	2,227	2.27M
April 23, 2026	2,243.5	2,300	2,300	2,333.9	2,221.8	2.95M
April 22, 2026	2,229	2,260.8	2,260.8	2,278.6	2,224.1	3.52M
April 21, 2026	2,229.7	2,226	2,226	2,255	2,220	1.82M
April 20, 2026	2,218.3	2,229.6	2,229.6	2,280.1	2,202.2	1.8M
April 17, 2026	2,240	2,218.3	2,218.3	2,240	2,186.1	2.41M
April 16, 2026	2,170	2,203.7	2,203.7	2,210.4	2,161.1	2.19M
April 15, 2026	2,187	2,144.4	2,144.4	2,200	2,136	1.78M
April 13, 2026	2,010.2	2,129	2,129	2,159	2,000.2	3.73M
April 10, 2026	2,043.1	2,086.8	2,086.8	2,094.6	2,041.7	1.7M
April 09, 2026	2,039.8	2,040.5	2,040.5	2,065	2,010.3	2.48M
April 08, 2026	2,000	2,043.8	2,043.8	2,099	1,975.1	4.2M
April 07, 2026	1,890	1,882.1	1,882.1	1,904.6	1,865	1.57M
April 06, 2026	1,836.9	1,902.2	1,902.2	1,909	1,802.1	3.15M
April 02, 2026	1,805	1,834.2	1,834.2	1,842.9	1,770.1	1.83M
April 01, 2026	1,825	1,842.5	1,842.5	1,870	1,803.8	2.33M
March 30, 2026	1,810	1,758.8	1,758.8	1,837.8	1,753	2.82M
March 27, 2026	1,880	1,823	1,823	1,883.2	1,816.5	2.59M
March 25, 2026	1,847.9	1,886.6	1,886.6	1,911	1,839.2	2.54M
March 24, 2026	1,892.7	1,817.9	1,817.9	1,893	1,813.7	11.21M
March 23, 2026	1,910	1,833	1,833	1,910.1	1,820.5	2.37M
March 20, 2026	-1	-1	1,927.1	-1	-1	0
March 19, 2026	1,984	1,936.8	1,936.8	1,988.6	1,930	1.51M
March 18, 2026	1,988.9	2,007.2	2,007.2	2,027	1,982.2	1.04M
March 17, 2026	1,989.9	1,975.4	1,975.4	1,990	1,945	1.27M
March 16, 2026	1,961	1,978	1,978	1,994.8	1,946.6	1.47M
March 13, 2026	1,999.9	1,961.1	1,961.1	2,008.6	1,945	1.2M
March 12, 2026	1,960	2,002	2,002	2,026	1,947.1	1.47M
March 11, 2026	2,006.6	1,974.7	1,974.7	2,027.4	1,970	1.09M
March 10, 2026	2,030	1,996.5	1,996.5	2,030	1,982.2	1.68M
March 09, 2026	1,985	1,999.2	1,999.2	2,006	1,940.4	1.31M
March 06, 2026	2,079.1	2,039.9	2,039.9	2,090	2,030.2	1.7M
March 05, 2026	2,094	2,089.2	2,089.2	2,100	2,040	1.23M
March 04, 2026	-1	-1	2,076.5	-1	-1	0
March 02, 2026	2,093	2,124.6	2,124.6	2,147.9	2,073.7	2.13M
February 27, 2026	2,210	2,161.8	2,161.8	2,216.4	2,153	1.43M