Adani Enterprises Limited (ADANIENT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Adani Enterprises Limited (ADANIENT.NS) 10 years ago, it would be worth ₹72,866.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,216.36, while ₹1000 invested 1 year ago would be worth ₹1,329.05. This corresponds to total returns of 7,186.65%, 121.64%, 32.9%, respectively, with annualized returns of 53.51%, 17.25%, 32.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 3,105 | 3,046.9 | 3,046.9 | 3,146.9 | 3,028 | 2.32M |
| July 07, 2026 | 3,209.9 | 3,107.2 | 3,107.2 | 3,215.2 | 3,096.5 | 2.09M |
| July 06, 2026 | 3,230 | 3,206.6 | 3,206.6 | 3,245 | 3,187.7 | 1.98M |
| July 03, 2026 | 3,192 | 3,212.1 | 3,212.1 | 3,224 | 3,105.5 | 2.85M |
| July 02, 2026 | 3,155.9 | 3,177.5 | 3,177.5 | 3,229.6 | 3,147 | 3.4M |
| July 01, 2026 | 3,041 | 3,143.6 | 3,143.6 | 3,149.8 | 3,012.8 | 3.42M |
| June 30, 2026 | 2,980 | 3,036 | 3,036 | 3,054.6 | 2,969 | 2.1M |
| June 29, 2026 | 3,020 | 2,962.5 | 2,962.5 | 3,020 | 2,955 | 1.69M |
| June 25, 2026 | 3,086 | 3,038 | 3,038 | 3,105 | 3,027.7 | 1.72M |
| June 24, 2026 | 2,988.3 | 3,069.7 | 3,069.7 | 3,077.8 | 2,971 | 2.53M |
| June 23, 2026 | 3,072 | 2,962.9 | 2,962.9 | 3,091.7 | 2,943.5 | 1.62M |
| June 22, 2026 | 3,040 | 3,059.6 | 3,059.6 | 3,065 | 3,001 | 1.73M |
| June 19, 2026 | 3,017 | 3,038.4 | 3,038.4 | 3,051.9 | 3,009.1 | 3.62M |
| June 18, 2026 | 2,952 | 3,013.4 | 3,013.4 | 3,041 | 2,938 | 1.77M |
| June 17, 2026 | 2,958 | 2,951.9 | 2,951.9 | 2,974.5 | 2,934.6 | 1.24M |
| June 16, 2026 | 2,971.4 | 2,943.6 | 2,943.6 | 2,997.7 | 2,928.3 | 1.85M |
| June 15, 2026 | 2,960 | 2,942.5 | 2,942.5 | 2,983 | 2,935 | 1.17M |
| June 12, 2026 | 2,958.8 | 2,921.6 | 2,921.6 | 2,971.9 | 2,886.2 | 2.32M |
| June 11, 2026 | 2,895.1 | 2,908.8 | 2,908.8 | 2,966.8 | 2,895.1 | 1.2M |
| June 10, 2026 | 2,977 | 2,931.1 | 2,931.1 | 2,994.9 | 2,918 | 1.48M |
| June 09, 2026 | 2,985.9 | 2,979.9 | 2,979.9 | 2,998.7 | 2,935.9 | 1.84M |
| June 08, 2026 | 3,017.7 | 2,970 | 2,970 | 3,039.8 | 2,955.1 | 1.65M |
| June 05, 2026 | 2,992 | 3,048.2 | 3,048.2 | 3,059.8 | 2,921.8 | 5.62M |
| June 04, 2026 | 2,920 | 2,972.8 | 2,972.8 | 2,983 | 2,918.1 | 1.72M |
| June 03, 2026 | 2,960 | 2,929 | 2,929 | 2,965 | 2,888.1 | 1.35M |
| June 02, 2026 | 2,885 | 2,968.1 | 2,968.1 | 2,975 | 2,865.2 | 2.07M |
| 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 |