Education
About Us
Working with TipRanks
Follow Us
Adani Enterprises Limited (IN:ADANIENT)
:ADANIENT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
2,277.70
2,296.00
2,270.00
2,281.85
2,281.85
+0.23%
31,644
0.44
Dec 11, 2025
2,211.85
2,292.75
2,191.40
2,276.65
2,276.65
+3.00%
54,019
0.75
Dec 10, 2025
2,255.75
2,268.20
2,205.15
2,210.25
2,210.25
-1.66%
66,541
0.94
Dec 09, 2025
2,215.50
2,257.90
2,178.55
2,247.65
2,247.65
+1.45%
56,305
0.79
Dec 08, 2025
2,261.20
2,271.85
2,205.05
2,215.50
2,215.50
-2.19%
35,753
0.51
Dec 05, 2025
2,213.65
2,268.00
2,204.00
2,265.10
2,265.10
+2.09%
139,848
2.03
Dec 04, 2025
2,194.25
2,231.15
2,185.00
2,218.80
2,218.80
+1.36%
42,399
0.62
Dec 03, 2025
2,240.00
2,244.55
2,172.10
2,188.95
2,188.95
-2.26%
74,515
1.10
Dec 02, 2025
2,259.90
2,267.50
2,227.85
2,239.50
2,239.50
-1.02%
71,781
1.07
Dec 01, 2025
2,299.95
2,305.05
2,258.00
2,262.55
2,262.55
-0.81%
60,789
0.91
Nov 28, 2025
2,283.15
2,330.05
2,247.25
2,281.05
2,281.05
+1.38%
121,161
1.82
Nov 27, 2025
2,314.90
2,320.70
2,229.65
2,249.90
2,249.90
-2.90%
101,476
1.54
Nov 26, 2025
2,329.95
2,356.45
2,311.10
2,317.05
2,317.05
-0.71%
57,161
0.88
Nov 25, 2025
2,400.35
2,401.00
2,326.75
2,333.70
2,333.70
-2.71%
48,334
0.74
Nov 24, 2025
2,424.00
2,431.95
2,393.20
2,398.75
2,398.75
-0.94%
22,220
0.34
Nov 21, 2025
2,446.30
2,455.65
2,418.45
2,421.60
2,421.60
-0.97%
14,897
0.23
Nov 20, 2025
2,458.80
2,479.85
2,440.40
2,445.40
2,445.40
+0.58%
54,746
0.83
Nov 19, 2025
2,440.55
2,449.45
2,415.00
2,431.30
2,431.30
-0.22%
33,303
0.50
Nov 18, 2025
2,460.00
2,478.45
2,433.35
2,436.55
2,436.55
-1.15%
78,095
1.17
Nov 17, 2025
2,462.00
2,474.80
2,421.10
2,464.90
2,464.90
+1.02%
92,931
1.40
Nov 14, 2025
2,428.27
2,475.09
2,408.93
2,440.05
2,440.05
+1.29%
94,131
1.44
Nov 13, 2025
2,423.71
2,446.78
2,392.54
2,408.93
2,408.92
+0.03%
72,436
1.07
Nov 12, 2025
2,325.40
2,439.22
2,291.91
2,408.30
2,408.30
+4.98%
194,827
2.95
Nov 11, 2025
2,296.47
2,306.35
2,268.59
2,294.09
2,294.09
-0.12%
20,233
0.30
Nov 10, 2025
2,303.01
2,315.08
2,290.31
2,296.76
2,296.76
-0.04%
46,940
0.69
Nov 07, 2025
2,252.89
2,330.40
2,222.06
2,297.77
2,297.77
+2.43%
63,189
0.93
Nov 06, 2025
2,353.57
2,353.57
2,239.46
2,243.19
2,243.19
-4.34%
84,943
1.26
Nov 04, 2025
2,406.69
2,412.61
2,318.28
2,345.08
2,345.08
-2.05%
96,530
1.44
Nov 03, 2025
2,405.73
2,425.65
2,384.20
2,394.19
2,394.19
-0.48%
48,484
0.71
Oct 31, 2025
2,453.81
2,465.01
2,397.10
2,405.73
2,405.73
-1.82%
43,350
0.64
Oct 30, 2025
2,467.48
2,479.94
2,435.88
2,450.37
2,450.37
-0.29%
20,474
0.30
Oct 29, 2025
2,419.25
2,519.69
2,419.25
2,457.45
2,457.45
+1.65%
82,384
1.24
Oct 28, 2025
2,417.02
2,438.98
2,404.32
2,417.65
2,417.65
+0.03%
31,380
0.47
Oct 27, 2025
2,427.44
2,439.03
2,411.40
2,417.02
2,417.02
-0.43%
25,677
0.39
Oct 24, 2025
2,458.22
2,477.95
2,422.45
2,427.44
2,427.44
-1.69%
44,064
0.67
Oct 23, 2025
2,472.38
2,499.23
2,463.36
2,469.18
2,469.18
-0.12%
73,339
1.12
Oct 21, 2025
2,472.23
2,484.35
2,467.58
2,472.14
2,472.14
+0.03%
15,579
0.24
Oct 20, 2025
2,481.88
2,500.74
2,458.81
2,471.46
2,471.46
-0.01%
37,967
0.58
Oct 17, 2025
2,479.21
2,498.36
2,465.25
2,471.80
2,471.80
-0.28%
19,346
0.29
Oct 16, 2025
2,475.87
2,500.98
2,463.02
2,478.63
2,478.63
+0.86%
85,357
1.30
Oct 15, 2025
2,462.15
2,481.88
2,451.15
2,457.40
2,457.40
+0.74%
25,649
0.39
Oct 14, 2025
2,449.93
2,461.33
2,409.75
2,439.27
2,439.27
-0.42%
22,424
0.34
Oct 13, 2025
2,460.31
2,462.49
2,428.17
2,449.60
2,449.60
-0.94%
35,655
0.54
Oct 10, 2025
2,487.40
2,487.40
2,460.65
2,472.77
2,472.76
+0.33%
21,845
0.33
Oct 09, 2025
2,448.14
2,480.91
2,446.01
2,464.57
2,464.57
+0.75%
30,919
0.47
Oct 08, 2025
2,488.13
2,488.13
2,422.74
2,446.15
2,446.15
-0.77%
53,913
0.83
Oct 07, 2025
2,510.38
2,536.95
2,456.91
2,465.25
2,465.25
-1.16%
36,321
0.56
Oct 06, 2025
2,518.19
2,520.27
2,484.88
2,494.29
2,494.29
-0.63%
28,255
0.44
Oct 03, 2025
2,512.76
2,532.34
2,487.36
2,510.14
2,510.14
-0.09%
46,157
0.72
Oct 01, 2025
2,438.59
2,523.28
2,397.82
2,512.47
2,512.47
+3.42%
104,994
1.66
Rows: