Adani Enterprises Limited ADANIENT
NSE · India · Distribution Services
INR 2,816.80-86.60 (-2.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,816.80 | -2.98% | INR 2,900.00 | INR 2,903.70 | INR 2,772.00 | 2.10M |
| 2026-09-30 | INR 2,903.40 | -2.34% | INR 2,910.00 | INR 2,957.60 | INR 2,880.00 | 1.66M |
| 2026-09-29 | INR 2,972.90 | +5.01% | INR 2,834.60 | INR 2,972.90 | INR 2,793.70 | 4.06M |
| 2026-09-28 | INR 2,831.10 | -2.93% | INR 2,924.00 | INR 2,924.00 | INR 2,811.00 | 1.26M |
| 2026-09-25 | INR 2,916.50 | +0.57% | INR 2,920.00 | INR 2,939.90 | INR 2,902.50 | 570.50K |
| 2026-09-24 | INR 2,900.00 | -3.11% | INR 2,978.00 | INR 2,978.00 | INR 2,898.20 | 1.08M |
| 2026-09-23 | INR 2,993.20 | -0.13% | INR 3,015.50 | INR 3,023.90 | INR 2,978.20 | 855.44K |
| 2026-09-22 | INR 2,997.00 | +0.74% | INR 2,995.00 | INR 3,026.10 | INR 2,979.60 | 793.75K |
| 2026-09-21 | INR 2,975.00 | -1.49% | INR 2,995.60 | INR 3,015.90 | INR 2,973.00 | 782.73K |
| 2026-09-18 | INR 3,020.00 | +3.31% | INR 2,933.00 | INR 3,020.00 | INR 2,924.60 | 1.63M |
| 2026-09-17 | INR 2,923.20 | +0.11% | INR 2,930.10 | INR 2,945.00 | INR 2,907.00 | 588.07K |
| 2026-09-16 | INR 2,920.00 | -0.29% | INR 2,957.00 | INR 2,972.90 | INR 2,914.30 | 764.62K |
| 2026-09-15 | INR 2,928.60 | -4.29% | INR 3,080.00 | INR 3,083.70 | INR 2,921.30 | 1.78M |
| 2026-09-14 | INR 3,060.00 | 0.00% | INR 3,060.00 | INR 3,060.00 | INR 3,060.00 | 0 |
| 2026-09-11 | INR 3,060.00 | -0.56% | INR 3,040.00 | INR 3,065.00 | INR 2,999.00 | 1.82M |
| 2026-09-10 | INR 3,077.20 | -0.89% | INR 3,114.50 | INR 3,114.50 | INR 3,041.10 | 1.72M |
| 2026-09-09 | INR 3,104.70 | +5.13% | INR 2,959.90 | INR 3,142.00 | INR 2,935.20 | 5.32M |
| 2026-09-08 | INR 2,953.10 | +0.11% | INR 2,933.00 | INR 2,968.80 | INR 2,918.00 | 971.37K |
| 2026-09-07 | INR 2,950.00 | +0.41% | INR 2,940.00 | INR 2,964.40 | INR 2,918.50 | 981.22K |
| 2026-09-04 | INR 2,938.00 | +1.28% | INR 2,900.00 | INR 2,965.00 | INR 2,882.80 | 1.06M |
| 2026-09-03 | INR 2,901.00 | +0.32% | INR 2,905.00 | INR 2,920.50 | INR 2,885.20 | 816.12K |
| 2026-09-02 | INR 2,891.80 | +0.97% | INR 2,859.80 | INR 2,905.00 | INR 2,830.50 | 1.64M |
| 2026-09-01 | INR 2,863.90 | +0.17% | INR 2,910.00 | INR 2,942.50 | INR 2,846.00 | 3.86M |
| 2026-08-31 | INR 2,859.10 | -9.76% | INR 3,165.00 | INR 3,165.00 | INR 2,859.10 | 12.87M |
| 2026-08-28 | INR 3,168.50 | -0.02% | INR 3,170.00 | INR 3,173.70 | INR 3,133.30 | 530.80K |
| 2026-08-27 | INR 3,169.00 | +1.83% | INR 3,125.00 | INR 3,169.00 | INR 3,125.00 | 1.79M |
| 2026-08-26 | INR 3,112.00 | +0.06% | INR 3,122.80 | INR 3,165.00 | INR 3,092.80 | 2.04M |
| 2026-08-25 | INR 3,110.00 | +3.72% | INR 2,998.00 | INR 3,110.00 | INR 2,962.50 | 2.03M |
| 2026-08-24 | INR 2,998.60 | +0.05% | INR 3,010.00 | INR 3,019.80 | INR 2,971.50 | 832.52K |
| 2026-08-21 | INR 2,997.00 | +0.07% | INR 2,995.00 | INR 3,007.50 | INR 2,981.00 | 803.18K |
| 2026-08-20 | INR 2,994.90 | +0.15% | INR 3,000.00 | INR 3,011.00 | INR 2,990.00 | 713.69K |
| 2026-08-19 | INR 2,990.30 | -0.41% | INR 3,012.70 | INR 3,019.00 | INR 2,967.30 | 938.70K |
| 2026-08-18 | INR 3,002.50 | -0.16% | INR 3,014.00 | INR 3,036.00 | INR 3,002.50 | 721.99K |
| 2026-08-17 | INR 3,007.30 | -0.92% | INR 3,049.00 | INR 3,058.60 | INR 3,005.50 | 941.40K |
| 2026-08-14 | INR 3,035.10 | +2.37% | INR 2,965.00 | INR 3,048.00 | INR 2,950.00 | 1.67M |
| 2026-08-13 | INR 2,964.90 | -0.70% | INR 2,986.20 | INR 3,019.50 | INR 2,932.80 | 1.30M |
| 2026-08-12 | INR 2,985.70 | -0.33% | INR 3,020.00 | INR 3,020.00 | INR 2,943.00 | 1.16M |
| 2026-08-11 | INR 2,995.50 | -0.48% | INR 3,062.00 | INR 3,062.00 | INR 2,980.00 | 1.42M |
| 2026-08-10 | INR 3,010.00 | -0.33% | INR 3,020.00 | INR 3,021.80 | INR 2,969.90 | 811.59K |
| 2026-08-07 | INR 3,020.00 | -0.20% | INR 3,025.90 | INR 3,039.50 | INR 3,004.50 | 788.88K |
| 2026-08-06 | INR 3,026.00 | -0.79% | INR 3,050.00 | INR 3,072.40 | INR 3,025.70 | 843.12K |
| 2026-08-05 | INR 3,050.00 | 0.00% | INR 3,055.00 | INR 3,085.90 | INR 3,037.30 | 870.91K |
| 2026-08-04 | INR 3,050.00 | -0.59% | INR 3,063.10 | INR 3,091.50 | INR 3,020.90 | 854.17K |
| 2026-08-03 | INR 3,068.00 | +1.94% | INR 3,025.00 | INR 3,077.00 | INR 3,024.50 | 891.43K |
| 2026-07-31 | INR 3,009.50 | -1.30% | INR 3,051.00 | INR 3,067.50 | INR 3,002.40 | 866.40K |
| 2026-07-30 | INR 3,049.10 | +0.81% | INR 3,024.50 | INR 3,060.90 | INR 2,994.60 | 1.28M |
| 2026-07-29 | INR 3,024.50 | +0.74% | INR 3,017.80 | INR 3,048.30 | INR 2,972.70 | 1.55M |
| 2026-07-28 | INR 3,002.30 | -1.13% | INR 3,038.00 | INR 3,038.00 | INR 2,996.20 | 1.10M |
| 2026-07-27 | INR 3,036.60 | +0.34% | INR 3,045.10 | INR 3,057.40 | INR 3,008.10 | 636.87K |
| 2026-07-24 | INR 3,026.40 | +0.54% | INR 3,010.00 | INR 3,041.90 | INR 2,992.50 | 1.28M |
| 2026-07-23 | INR 3,010.00 | -4.37% | INR 3,147.10 | INR 3,147.10 | INR 3,001.30 | 1.58M |
| 2026-07-22 | INR 3,147.70 | -1.10% | INR 3,182.00 | INR 3,201.90 | INR 3,139.00 | 977.22K |
| 2026-07-21 | INR 3,182.70 | -0.02% | INR 3,175.20 | INR 3,213.50 | INR 3,170.00 | 951.46K |
| 2026-07-20 | INR 3,183.30 | +0.72% | INR 3,162.70 | INR 3,189.00 | INR 3,133.00 | 994.78K |
| 2026-07-17 | INR 3,160.70 | +0.30% | INR 3,156.10 | INR 3,184.80 | INR 3,140.00 | 1.02M |
| 2026-07-16 | INR 3,151.40 | +0.03% | INR 3,167.60 | INR 3,190.00 | INR 3,140.10 | 1.15M |
| 2026-07-15 | INR 3,150.60 | -1.20% | INR 3,195.00 | INR 3,199.90 | INR 3,142.30 | 1.04M |
| 2026-07-14 | INR 3,188.90 | +0.36% | INR 3,169.90 | INR 3,219.70 | INR 3,145.00 | 1.93M |
| 2026-07-13 | INR 3,177.50 | +0.64% | INR 3,127.30 | INR 3,195.00 | INR 3,115.20 | 1.60M |
| 2026-07-10 | INR 3,157.30 | +2.39% | INR 3,105.00 | INR 3,183.00 | INR 3,100.00 | 2.15M |
| 2026-07-09 | INR 3,083.60 | +1.20% | INR 3,060.00 | INR 3,105.00 | INR 3,026.80 | 2.61M |
| 2026-07-08 | INR 3,046.90 | -1.94% | INR 3,105.00 | INR 3,146.90 | INR 3,028.00 | 2.32M |
| 2026-07-07 | INR 3,107.20 | -3.10% | INR 3,209.90 | INR 3,215.20 | INR 3,096.50 | 2.09M |
| 2026-07-06 | INR 3,206.60 | -0.17% | INR 3,230.00 | INR 3,245.00 | INR 3,187.70 | 1.98M |
| 2026-07-03 | INR 3,212.10 | +1.09% | INR 3,192.00 | INR 3,224.00 | INR 3,105.50 | 2.85M |
| 2026-07-02 | INR 3,177.50 | +1.08% | INR 3,155.90 | INR 3,229.60 | INR 3,147.00 | 3.40M |
| 2026-07-01 | INR 3,143.60 | +3.54% | INR 3,041.00 | INR 3,149.80 | INR 3,012.80 | 3.42M |
| 2026-06-30 | INR 3,036.00 | +2.48% | INR 2,980.00 | INR 3,054.60 | INR 2,969.00 | 2.10M |
| 2026-06-29 | INR 2,962.50 | -2.49% | INR 3,020.00 | INR 3,020.00 | INR 2,955.00 | 1.69M |
| 2026-06-26 | INR 3,038.00 | 0.00% | INR 3,038.00 | INR 3,038.00 | INR 3,038.00 | 0 |
| 2026-06-25 | INR 3,038.00 | -1.03% | INR 3,086.00 | INR 3,105.00 | INR 3,027.70 | 1.72M |
| 2026-06-24 | INR 3,069.70 | +3.60% | INR 2,988.30 | INR 3,077.80 | INR 2,971.00 | 2.53M |
| 2026-06-23 | INR 2,962.90 | -3.16% | INR 3,072.00 | INR 3,091.70 | INR 2,943.50 | 1.62M |
| 2026-06-22 | INR 3,059.60 | +0.70% | INR 3,040.00 | INR 3,065.00 | INR 3,001.00 | 1.73M |
| 2026-06-19 | INR 3,038.40 | +0.83% | INR 3,017.00 | INR 3,051.90 | INR 3,009.10 | 3.62M |
| 2026-06-18 | INR 3,013.40 | +2.08% | INR 2,952.00 | INR 3,041.00 | INR 2,938.00 | 1.77M |
| 2026-06-17 | INR 2,951.90 | +0.28% | INR 2,958.00 | INR 2,974.50 | INR 2,934.60 | 1.24M |
| 2026-06-16 | INR 2,943.60 | +0.04% | INR 2,971.40 | INR 2,997.70 | INR 2,928.30 | 1.85M |
| 2026-06-15 | INR 2,942.50 | +0.72% | INR 2,960.00 | INR 2,983.00 | INR 2,935.00 | 1.17M |
| 2026-06-12 | INR 2,921.60 | +0.44% | INR 2,958.80 | INR 2,971.90 | INR 2,886.20 | 2.32M |
| 2026-06-11 | INR 2,908.80 | -0.76% | INR 2,895.10 | INR 2,966.80 | INR 2,895.10 | 1.20M |
| 2026-06-10 | INR 2,931.10 | -1.64% | INR 2,977.00 | INR 2,994.90 | INR 2,918.00 | 1.48M |
| 2026-06-09 | INR 2,979.90 | +0.33% | INR 2,985.90 | INR 2,998.70 | INR 2,935.90 | 1.84M |
| 2026-06-08 | INR 2,970.00 | -2.57% | INR 3,017.70 | INR 3,039.80 | INR 2,955.10 | 1.65M |
| 2026-06-05 | INR 3,048.20 | +2.54% | INR 2,992.00 | INR 3,059.80 | INR 2,921.80 | 5.62M |
| 2026-06-04 | INR 2,972.80 | +1.61% | INR 2,920.00 | INR 2,983.00 | INR 2,918.10 | 1.72M |
| 2026-06-03 | INR 2,925.60 | -1.43% | INR 2,960.00 | INR 2,965.00 | INR 2,888.10 | 1.35M |
| 2026-06-02 | INR 2,968.10 | +2.02% | INR 2,885.00 | INR 2,975.00 | INR 2,865.20 | 2.07M |
| 2026-06-01 | INR 2,909.40 | -0.95% | INR 2,949.90 | INR 2,955.70 | INR 2,891.10 | 1.63M |
| 2026-05-29 | INR 2,937.40 | -1.20% | INR 2,987.80 | INR 2,995.00 | INR 2,926.80 | 4.04M |