Adani Enterprises Limited (IN:ADANIENT)
:ADANIENT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
2,043.55
2,064.75
2,011.00
2,040.00
2,040.00
-0.17%
153,084
0.74
Apr 08, 2026
1,991.85
2,089.80
1,975.35
2,043.55
2,043.55
+8.62%
216,708
1.05
Apr 07, 2026
1,885.20
1,904.05
1,865.25
1,881.30
1,881.30
-1.13%
116,945
0.57
Apr 06, 2026
1,833.75
1,908.90
1,802.10
1,902.75
1,902.75
+3.77%
108,401
0.53
Apr 03, 2026
1,833.55
1,843.00
1,771.00
1,833.55
1,833.55
0.00%
0
0.00
Apr 02, 2026
1,810.00
1,843.00
1,771.00
1,833.55
1,833.55
-0.49%
110,651
0.54
Apr 01, 2026
1,836.80
1,869.45
1,802.55
1,842.50
1,842.50
+4.71%
210,121
1.05
Mar 31, 2026
1,759.65
1,837.85
1,753.45
1,759.65
1,759.65
0.00%
0
0.00
Mar 30, 2026
1,818.90
1,837.85
1,753.45
1,759.65
1,759.65
-3.47%
147,642
0.74
Mar 27, 2026
1,885.50
1,885.50
1,817.35
1,822.85
1,822.85
-3.35%
89,841
0.45
Mar 26, 2026
1,886.05
1,890.00
1,884.10
1,886.05
1,886.05
0.00%
0
0.00
Mar 25, 2026
1,841.10
1,910.70
1,837.55
1,886.05
1,886.05
+3.69%
250,834
1.27
Mar 24, 2026
1,899.65
1,899.65
1,814.05
1,818.90
1,818.90
-0.73%
5,727,072
53.63
Mar 23, 2026
1,912.00
1,912.05
1,820.90
1,832.30
1,832.30
-4.93%
177,337
1.70
Mar 20, 2026
1,952.00
1,974.15
1,921.35
1,927.35
1,927.35
-0.50%
167,674
1.63
Mar 19, 2026
1,980.10
1,989.10
1,930.00
1,936.95
1,936.95
-3.52%
105,586
1.04
Mar 18, 2026
1,994.45
2,026.75
1,982.25
2,007.55
2,007.55
+1.63%
49,283
0.49
Mar 17, 2026
1,996.85
1,996.85
1,945.00
1,975.30
1,975.30
-0.02%
42,696
0.43
Mar 16, 2026
1,964.80
1,994.00
1,946.70
1,975.60
1,975.60
+0.78%
47,472
0.47
Mar 13, 2026
2,001.00
2,008.05
1,945.60
1,960.30
1,960.30
-2.09%
82,260
0.83
Mar 12, 2026
1,967.95
2,026.20
1,946.85
2,002.15
2,002.15
+1.36%
99,615
1.01
Mar 11, 2026
2,000.90
2,025.90
1,970.90
1,975.30
1,975.30
-1.14%
1,385,021
17.95
Mar 10, 2026
2,022.95
2,031.60
1,982.55
1,998.15
1,998.15
-0.08%
63,022
0.82
Mar 09, 2026
1,990.00
2,005.85
1,941.50
1,999.65
1,999.65
-1.92%
66,158
0.86
Mar 06, 2026
2,085.00
2,089.70
2,033.45
2,038.80
2,038.80
-2.38%
50,131
0.65
Mar 05, 2026
2,078.35
2,100.00
2,040.80
2,088.45
2,088.45
+0.62%
74,467
0.96
Mar 04, 2026
2,100.05
2,104.65
2,038.00
2,075.60
2,075.60
-2.24%
70,165
0.91
Mar 03, 2026
2,123.25
2,149.00
2,040.05
2,123.25
2,123.25
0.00%
0
0.00
Mar 02, 2026
2,040.05
2,149.00
2,040.05
2,123.25
2,123.25
-1.92%
146,271
1.89
Feb 27, 2026
2,202.05
2,215.05
2,152.35
2,164.80
2,164.80
-2.26%
30,931
0.40
Feb 26, 2026
2,231.90
2,232.05
2,200.00
2,214.95
2,214.95
-0.76%
54,645
0.69
Feb 25, 2026
2,197.90
2,237.45
2,180.25
2,231.85
2,231.85
+2.27%
58,954
0.74
Feb 24, 2026
2,170.05
2,201.85
2,163.00
2,182.35
2,182.35
-0.26%
50,543
0.63
Feb 23, 2026
2,186.10
2,203.10
2,156.20
2,188.05
2,188.05
+1.28%
48,483
0.61
Feb 20, 2026
2,168.90
2,174.65
2,152.05
2,160.45
2,160.45
+0.22%
29,136
0.37
Feb 19, 2026
2,221.45
2,221.45
2,150.65
2,155.65
2,155.65
-2.49%
51,199
0.65
Feb 18, 2026
2,250.20
2,255.00
2,189.00
2,210.80
2,210.80
-1.40%
60,426
0.77
Feb 17, 2026
2,173.95
2,252.60
2,171.10
2,242.25
2,242.25
+4.71%
110,614
1.42
Feb 16, 2026
2,112.10
2,189.00
2,103.95
2,184.65
2,184.65
+2.02%
66,255
0.85
Feb 13, 2026
2,200.10
2,206.30
2,125.00
2,141.35
2,141.35
-3.18%
70,168
0.90
Feb 12, 2026
2,233.75
2,233.75
2,201.10
2,211.70
2,211.70
-1.02%
73,221
0.93
Feb 11, 2026
2,193.60
2,236.80
2,193.60
2,234.40
2,234.40
+0.31%
45,878
0.58
Feb 10, 2026
2,253.35
2,267.90
2,172.75
2,227.55
2,227.55
-0.99%
119,694
1.49
Feb 09, 2026
2,241.25
2,288.00
2,241.25
2,249.80
2,249.80
+1.04%
117,188
1.49
Feb 06, 2026
2,234.90
2,238.95
2,201.70
2,226.55
2,226.55
-0.44%
53,938
0.69
Feb 05, 2026
2,229.05
2,241.00
2,210.00
2,236.35
2,236.35
+0.34%
91,972
1.18
Feb 04, 2026
2,229.80
2,245.00
2,189.90
2,228.85
2,228.85
+1.23%
127,131
1.64
Feb 03, 2026
2,167.45
2,232.00
2,141.10
2,201.70
2,201.70
+10.38%
390,678
5.37
Feb 02, 2026
1,980.15
2,001.80
1,934.60
1,994.70
1,994.70
-1.22%
53,094
0.73
Jan 30, 2026
2,003.60
2,038.40
1,994.00
2,019.40
2,019.40
+0.06%
73,791
1.02
Rows: