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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,313.1719
CLOSE 2,314.0114

Low

LOW 1,753

High

HIGH 3,059.8
DATEOPENHIGHLOWCLOSE
01/01/20262,2492,287.42,2412,260
01/02/20262,2602,283.72,2592,279.8
01/05/20262,2872,303.92,274.32,279.5
01/06/20262,288.92,290.42,248.12,259.1
01/07/20262,2652,2842,2432,274.1
01/08/20262,2752,275.92,2052,214
01/09/20262,214.12,2162,1452,153.7
01/12/20262,156.62,1802,1192,171.6
01/13/20262,187.82,187.82,141.12,158.5
01/14/20262,1562,1692,1422,153.3
01/16/20262,162.82,193.92,152.12,157.3
01/19/20262,1552,156.82,1232,134.6
01/20/20262,1342,139.92,0402,055.1
01/21/20262,056.52,068.22,004.12,032.2
01/22/20262,055.92,102.92,0512,086.4
01/23/20262,080.52,082.51,8481,864.2
01/27/20261,9091,973.91,8931,959.5
01/28/20261,9852,0041,9521,994.7
01/29/20261,999.82,029.11,9722,019.2
01/30/20262,0052,038.81,992.22,020.4
02/01/20262,0212,039.81,9311,942.8
02/02/20261,956.62,002.21,9341,995.4
02/03/20262,1502,233.42,131.12,202.6
02/04/20262,2202,2462,189.22,228.2
02/05/20262,2322,243.72,2102,236.6
02/06/20262,226.12,2382,200.42,226.4
02/09/20262,2502,2882,2402,250.1
02/10/20262,2592,268.32,1712,228.4
02/11/20262,232.92,237.72,215.12,234.4
02/12/20262,2292,229.52,2012,211.8
02/13/20262,2102,2102,124.22,136.6
02/16/20262,124.22,190.92,103.22,184.6
02/17/20262,1702,2522,1702,242.9
02/18/20262,2542,2542,188.12,211.2
02/19/20262,218.92,218.92,1512,156.7
02/20/20262,1602,174.42,152.12,160.8
02/23/20262,1802,2032,155.32,191
02/24/20262,168.62,204.72,162.22,183
02/25/20262,193.22,237.32,180.12,231.7
02/26/20262,2302,232.42,200.12,216.4
02/27/20262,2102,216.42,1532,161.8
03/02/20262,0932,147.92,073.72,124.6
03/04/20262,104.62,104.62,037.52,076.5
03/05/20262,0942,1002,0402,089.2
03/06/20262,079.12,0902,030.22,039.9
03/09/20261,9852,0061,940.41,999.2
03/10/20262,0302,0301,982.21,996.5
03/11/20262,006.62,027.41,9701,974.7
03/12/20261,9602,0261,947.12,002
03/13/20261,999.92,008.61,9451,961.1
03/16/20261,9611,994.81,946.61,978
03/17/20261,989.91,9901,9451,975.4
03/18/20261,988.92,0271,982.22,007.2
03/19/20261,9841,988.61,9301,936.8
03/20/20261,9511,974.41,919.91,927.1
03/23/20261,9101,910.11,820.51,833
03/24/20261,892.71,8931,813.71,817.9
03/25/20261,847.91,9111,839.21,886.6
03/27/20261,8801,883.21,816.51,823
03/30/20261,8101,837.81,7531,758.8
04/01/20261,8251,8701,803.81,842.5
04/02/20261,8051,842.91,770.11,834.2
04/06/20261,836.91,9091,802.11,902.2
04/07/20261,8901,904.61,8651,882.1
04/08/20262,0002,0991,975.12,043.8
04/09/20262,039.82,0652,010.32,040.5
04/10/20262,043.12,094.62,041.72,086.8
04/13/20262,010.22,1592,000.22,129
04/15/20262,1872,2002,1362,144.4
04/16/20262,1702,210.42,161.12,203.7
04/17/20262,2402,2402,186.12,218.3
04/20/20262,218.32,280.12,202.22,229.6
04/21/20262,229.72,2552,2202,226
04/22/20262,2292,278.62,224.12,260.8
04/23/20262,243.52,333.92,221.82,300
04/24/20262,310.22,321.42,2272,287.6
04/27/20262,300.22,3372,2862,321.8
04/28/20262,321.82,4202,320.92,412.4
04/29/20262,427.62,443.82,3882,425.9
04/30/20262,394.92,4202,328.82,408.4
05/04/20262,390.42,5152,3752,485.7
05/05/20262,4702,511.92,4502,462
05/06/20262,475.52,546.52,472.22,540.3
05/07/20262,540.32,549.92,506.22,513.7
05/08/20262,5192,546.12,5002,505.9
05/11/20262,4952,5142,4602,500.2
05/12/20262,487.72,511.72,400.12,405.2
05/13/20262,401.12,5302,401.12,498
05/14/20262,530.12,7202,5302,712.9
05/15/20262,781.12,803.12,6612,716
05/18/20262,7002,7102,647.52,689.8
05/19/20262,734.72,774.52,6972,725
05/20/20262,7152,7202,685.12,704.8
05/21/20262,727.92,7702,6842,697.6
05/22/20262,710.22,7452,706.12,717.3
05/25/20262,739.82,858.82,739.32,849.7
05/26/20262,8462,979.42,8252,969.3
05/27/20262,9823,027.52,9442,973.1
05/29/20262,987.82,9952,926.82,937.4
06/01/20262,949.92,955.72,891.12,909.4
06/02/20262,8852,9752,865.22,968.1
06/03/20262,9602,9652,888.12,925.6
06/04/20262,9202,9832,918.12,972.8
06/05/20262,9923,059.82,921.83,048.2
06/08/20263,017.73,039.82,955.12,970
06/09/20262,985.92,998.72,935.92,979.9
06/10/20262,9772,994.92,9182,931.1
06/11/20262,895.12,966.82,895.12,908.8
06/12/20262,958.82,971.92,886.22,921.6
06/15/20262,9602,9832,9352,942.5
06/16/20262,971.42,997.72,928.32,943.6
06/17/20262,9582,974.52,934.62,951.9
06/18/20262,9523,0412,9383,013.4
06/19/20263,0173,051.93,009.13,038.4