Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Enterprises Limited logo
ADANIENT.NS
Adani Enterprises Limited
09:59:59
3038.4 ₹
0.0000 (%0.00)
Previous Close: 3013.4
Day Low₺3009.1
Day High₺3051.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIENT.NS: Adani Enterprises Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,341.0473
CLOSE 2,334.6701

Low

LOW 1,965.62

High

HIGH 2,613.97
DATEOPENHIGHLOWCLOSE
01/01/20252,459.752,564.692,442.532,478.03
01/02/20252,488.552,523.762,460.722,519.59
01/03/20252,502.422,540.252,479.732,487.49
01/06/20252,480.752,491.612,389.432,400.05
01/07/20252,400.242,449.082,400.242,444.76
01/08/20252,444.762,453.932,415.132,439.62
01/09/20252,441.322,441.852,395.252,403.39
01/10/20252,405.432,409.892,297.042,303.01
01/13/20252,293.892,293.892,150.242,158.24
01/14/20252,174.12,350.052,174.12,308.97
01/15/20252,326.872,349.132,301.312,316.34
01/16/20252,424.832,492.732,346.122,354.85
01/17/20252,376.332,376.332,308.492,327.64
01/20/20252,341.172,380.212,318.142,369.35
01/21/20252,368.332,368.332,302.282,312.61
01/22/20252,326.872,326.872,255.242,305.09
01/23/20252,311.352,332.832,284.192,313.29
01/24/20252,315.962,333.662,230.262,245.49
01/27/20252,240.592,248.42,182.42,191.76
01/28/20252,205.822,246.222,174.592,217.31
01/29/20252,227.932,256.32,213.972,248.88
01/30/20252,255.092,280.82,135.112,184.87
01/31/20252,171.532,245.342,147.192,219.01
02/01/20252,227.932,280.752,170.272,201.75
02/03/20252,198.592,210.482,147.332,193.84
02/04/20252,210.382,242.482,199.372,232.3
02/05/20252,245.342,278.762,239.622,254.7
02/06/20252,269.642,269.642,229.12,242.92
02/07/20252,242.922,303.492,237.972,268.48
02/10/20252,279.342,280.262,211.542,221.92
02/11/20252,242.482,324.932,236.662,251.94
02/12/20252,255.092,306.942,212.422,282.69
02/13/20252,283.222,301.412,166.252,177.21
02/14/20252,178.182,181.672,060.672,087.92
02/17/20252,087.922,173.042,047.192,156.84
02/18/20252,172.652,172.652,100.922,153.54
02/19/20252,100.872,152.672,063.052,115.23
02/20/20252,115.232,149.712,091.952,113.48
02/21/20252,124.592,133.462,053.22,068.96
02/24/20252,064.942,074.22,033.662,051.55
02/25/20252,051.552,093.42,038.82,065.81
02/27/20252,079.292,084.482,039.282,047.48
02/28/20252,043.652,047.872,009.72,032.98
03/03/20252,045.592,063.291,965.622,053.44
03/04/20252,022.412,089.232,017.462,080.31
03/05/20252,089.192,190.492,083.462,178.32
03/06/20252,192.052,200.682,159.212,185.11
03/07/20252,182.32,199.472,160.042,179.92
03/10/20252,177.52,219.22,153.252,161.3
03/11/20252,156.32,199.662,141.92,182.93
03/12/20252,201.752,211.452,115.372,174.39
03/13/20252,181.382,204.662,148.982,154.32
03/17/20252,133.852,218.142,131.912,184.97
03/18/20252,205.632,244.622,191.82,239.09
03/19/20252,250.192,271.582,241.562,248.93
03/20/20252,277.42,277.42,229.872,268.96
03/21/20252,273.332,317.72,267.72,291.76
03/24/20252,298.742,322.992,290.112,297.48
03/25/20252,313.292,315.862,245.492,250.58
03/26/20252,2552,288.892,238.652,243.06
03/27/20252,240.542,302.522,222.72,292.29
03/28/20252,304.562,315.182,224.732,246.17
04/01/20252,242.482,288.022,231.812,265.03
04/02/20252,269.42,307.322,244.962,298.16
04/03/20252,269.42,356.842,269.352,338.31
04/04/20252,322.942,337.582,245.882,264.45
04/07/20252,085.42,171.682,080.52,146.17
04/08/20252,201.752,231.812,158.12,216.97
04/09/20252,197.582,211.012,148.592,169.64
04/11/20252,233.82,273.042,212.422,251.6
04/15/20252,303.592,366.632,288.072,345.49
04/16/20252,327.842,3552,311.252,342.97
04/17/20252,345.32,374.982,320.082,345.39
04/21/20252,353.152,390.792,323.472,369.25
04/22/20252,384.972,408.732,367.62,371.97
04/23/20252,386.032,399.422,348.42,379.83
04/24/20252,376.332,387.392,352.182,369.06
04/25/20252,376.432,385.552,253.642,283.51
04/28/20252,275.462,329.782,267.312,298.55
04/29/20252,320.082,327.842,255.672,260.52
04/30/20252,261.32,269.642,216.292,232.1
05/02/20252,279.242,301.072,220.562,225.22
05/05/20252,243.062,421.922,228.712,381.67
05/06/20252,380.212,389.142,273.042,283.22
05/07/20252,245.392,307.952,245.392,282.35
05/08/20252,290.982,296.612,192.052,216.59
05/09/20252,172.652,204.752,165.862,183.32
05/12/20252,279.342,360.142,245.392,352.38
05/13/20252,352.092,381.092,332.692,367.8
05/14/20252,371.392,407.272,357.032,387.88
05/15/20252,389.332,450.822,377.012,444.23
05/16/20252,452.962,506.52,440.542,478.18
05/19/20252,493.992,501.262,459.752,464.21
05/20/20252,468.482,487.682,417.562,426.38
05/21/20252,434.242,448.592,409.022,425.22
05/22/20252,425.222,446.072,391.172,412.8
05/23/20252,423.862,471.482,415.622,463.63
05/26/20252,472.452,491.662,464.892,471.1
05/27/20252,469.352,491.852,450.152,463.92
05/28/20252,482.062,482.062,434.532,439.38
05/29/20252,460.432,482.062,435.52,464.4
05/30/20252,473.332,486.912,438.222,444.13
06/02/20252,451.022,486.912,439.282,443.06
06/03/20252,435.52,436.952,378.272,396.61
06/04/20252,405.432,427.742,367.72,414.55
06/05/20252,419.982,454.032,412.712,429.1
06/06/20252,439.282,476.532,428.712,458
06/09/20252,468.482,525.82,448.592,504.46
06/10/20252,521.822,583.122,500.192,534.53
06/11/20252,550.922,551.792,486.032,503.59
06/12/20252,513.582,523.572,453.932,467.22
06/13/20252,422.892,440.352,386.032,432.49
06/16/20252,424.832,486.232,387.972,467.51
06/17/20252,458.782,463.242,404.462,413.68
06/18/20252,416.972,420.852,371.872,385.16
06/19/20252,392.142,394.672,332.782,347.82
06/20/20252,3552,387.292,342.392,374.78
06/23/20252,364.692,417.652,348.212,397.67
06/24/20252,428.712,468.092,425.022,430.26
06/25/20252,444.132,465.182,436.572,451.21
06/26/20252,458.782,515.622,446.362,508.44
06/27/20252,509.892,600.972,504.362,566.73
06/30/20252,570.322,574.12,527.552,540.64
07/01/20252,545.972,565.472,524.732,542.97
07/02/20252,554.82,566.442,535.012,551.12
07/03/20252,554.82,564.52,526.772,532.69
07/04/20252,538.312,538.312,504.562,520.95
07/07/20252,523.762,527.062,494.672,498.64
07/08/20252,508.242,521.822,495.642,513.39
07/09/20252,520.852,531.432,492.732,505.33
07/10/20252,513.092,525.72,497.582,503.39
07/11/20252,497.582,513.972,475.172,481.77
07/14/20252,478.182,526.482,467.022,503.69
07/15/20252,510.182,528.522,498.552,520.08
07/16/20252,524.252,540.742,517.462,530.07
07/17/20252,533.462,574.682,526.962,537.92
07/18/20252,533.462,547.722,506.52,518.04
07/21/20252,518.232,545.972,507.272,540.74
07/22/20252,547.042,550.922,503.982,509.99
07/23/20252,522.52,546.942,515.522,535.89
07/24/20252,536.762,545.32,516.972,529.97
07/25/20252,526.672,538.312,467.62,473.42
07/28/20252,472.362,507.272,437.052,446.46
07/29/20252,452.962,480.52,432.12,471.29
07/30/20252,471.292,475.852,449.082,456.74
07/31/20252,434.432,444.232,349.762,357.61
08/01/20252,352.092,371.392,262.852,280.21
08/04/20252,289.042,303.32,267.92,292.53
08/05/20252,298.742,298.742,246.362,258.2
08/06/20252,263.722,277.32,226.962,231.13
08/07/20252,221.142,225.992,136.572,182.15
08/08/20252,179.442,192.922,099.712,112.61
08/11/20252,129.972,232.782,117.362,214.74
08/12/20252,211.542,245.12,198.842,219.4
08/13/20252,229.872,245.32,177.892,211.54
08/14/20252,219.22,234.722,199.522,213
08/18/20252,240.162,289.042,230.842,263.43
08/19/20252,269.542,323.572,244.522,316.59
08/20/20252,308.442,333.662,300.782,315.32
08/21/20252,315.322,324.932,300.12,305.72
08/22/20252,298.642,304.852,251.212,255
08/25/20252,265.472,277.792,230.842,233.66
08/26/20252,234.722,239.862,181.772,203.69
08/28/20252,203.592,257.92,187.22,206.79
08/29/20252,214.352,220.852,172.652,177.21
09/01/20252,191.082,219.22,184.382,215.52
09/02/20252,222.112,232.782,195.932,205.82
09/03/20252,216.292,224.052,195.052,219.88
09/04/20252,240.452,247.622,206.62,210.28
09/05/20252,206.62,224.542,180.412,212.8
09/08/20252,221.142,263.722,217.262,241.42
09/09/20252,250.242,255.092,227.932,242.1
09/10/20252,259.942,275.362,255.192,269.84
09/11/20252,277.42,345.972,269.842,326.67
09/12/20252,344.232,348.792,315.322,320.08
09/15/20252,320.082,330.552,306.62,311.74
09/16/20252,337.542,343.162,316.22,327.26
09/17/20252,344.332,344.332,319.112,329.78
09/18/20252,341.92,364.692,316.592,329.78
09/19/20252,419.982,501.452,391.952,448.11
09/22/20252,458.782,579.052,446.272,550.44
09/23/20252,563.142,613.972,515.032,595.93
09/24/20252,575.172,595.542,535.792,541.03
09/25/20252,546.072,568.282,489.822,498.93
09/26/20252,495.442,526.672,458.782,467.22
09/29/20252,467.222,478.182,429.682,434.04
09/30/20252,446.172,458.782,415.712,430.55
10/01/20252,442.682,525.122,397.772,514.74
10/03/20252,516.972,534.342,487.292,512.03
10/06/20252,511.252,521.632,485.552,496.12
10/07/20252,503.12,538.62,456.942,465.76
10/08/20252,484.972,487.882,424.832,448.21
10/09/20252,458.782,482.062,446.362,465.96
10/10/20252,475.272,487.882,462.462,474.2
10/13/20252,453.062,465.662,428.712,451.41
10/14/20252,462.562,462.562,410.482,441.32
10/15/20252,458.782,484.382,451.312,456.64
10/16/20252,468.282,502.132,464.52,480.7
10/17/20252,483.032,499.712,466.632,472.74
10/20/20252,484.292,501.452,460.812,471.48
10/21/20252,478.082,484.972,465.862,473.23
10/23/20252,482.932,500.292,464.52,469.25
10/24/20252,477.982,477.982,422.62,428.9
10/27/20252,428.92,438.992,412.322,417.85
10/28/20252,419.982,440.352,404.562,419.4
10/29/20252,424.832,521.822,420.472,461.11
10/30/20252,473.332,482.442,436.282,450.92
10/31/20252,458.782,467.022,390.792,406.4
11/03/20252,409.312,426.672,383.612,392.82
11/04/20252,405.242,414.062,318.722,347.04
11/06/20252,352.182,354.122,238.222,244.71
11/07/20252,245.392,330.262,222.52,298.16
11/10/20252,309.312,316.22,292.922,299.42
11/11/20252,296.82,307.372,268.192,295.64
11/12/20252,312.322,441.82,290.012,409.8
11/13/20252,426.772,449.082,393.892,413.39
11/14/20252,424.832,476.922,406.42,441.13
11/17/20252,4602,474.92,4212,462
11/18/20252,4622,478.62,434.32,436.8
11/19/20252,446.52,449.92,413.92,433.1
11/21/20252,4502,456.22,4182,422.3
11/24/20252,426.22,432.32,393.12,399.2
11/25/20252,400.92,407.72,325.32,332.9
11/26/20252,321.22,3572,3102,315
11/27/20252,3102,320.52,2432,255
11/28/20252,267.12,3312,247.82,280.2
12/01/20252,3002,3042,2572,262
12/02/20252,2552,267.22,232.22,239.6
12/03/20252,2402,2452,172.22,189.8
12/04/20252,1882,231.72,183.42,217.9
12/05/20252,217.92,268.62,202.92,265.4
12/08/20252,265.42,270.42,2052,216.2
12/09/20252,216.22,2572,178.42,245.2
12/10/20252,255.82,267.52,204.12,211.6
12/11/20252,2252,293.92,192.42,277.7
12/12/20252,277.72,296.82,270.22,282.4
12/15/20252,282.42,3002,2732,278.9
12/16/20252,2702,276.82,232.12,247.9
12/17/20252,247.62,2552,2212,232.5
12/18/20252,236.42,2452,211.12,229.3
12/19/20252,2492,2502,2102,239
12/22/20252,2602,2742,245.92,263.5
12/23/20252,272.52,273.62,2452,248.8
12/24/20252,2502,258.82,217.42,222.7
12/26/20252,229.32,250.92,2182,229.9
12/29/20252,2322,238.22,1962,203.2
12/30/20252,204.82,2192,1952,214.7
12/31/20252,216.32,246.42,216.32,239.7