Education
About Us
Working with TipRanks
Follow Us
Adani Enterprises Limited (IN:ADANIENT)
:ADANIENT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
2,003.60
2,038.40
1,994.00
2,019.40
2,019.40
+0.06%
73,791
1.02
Jan 29, 2026
2,000.50
2,028.80
1,971.90
2,018.20
2,018.20
+1.13%
128,215
1.82
Jan 28, 2026
1,980.05
2,004.00
1,951.95
1,995.65
1,995.65
+1.80%
142,151
2.04
Jan 27, 2026
1,908.40
1,973.65
1,892.50
1,960.35
1,960.35
+5.24%
313,342
4.81
Jan 26, 2026
1,862.80
2,085.95
1,850.00
1,862.80
1,862.80
0.00%
0
0.00
Jan 23, 2026
2,060.70
2,085.95
1,850.00
1,862.80
1,862.80
-10.76%
536,013
9.29
Jan 22, 2026
2,043.20
2,102.20
2,043.20
2,087.50
2,087.50
+2.68%
61,314
1.06
Jan 21, 2026
2,059.95
2,068.95
2,005.45
2,033.00
2,033.00
-1.12%
81,778
1.44
Jan 20, 2026
2,136.50
2,140.00
2,041.05
2,056.05
2,056.05
-3.80%
114,467
2.06
Jan 19, 2026
2,154.80
2,156.05
2,124.00
2,137.25
2,137.25
-0.90%
42,940
0.78
Jan 16, 2026
2,155.60
2,193.45
2,150.70
2,156.70
2,156.70
+0.13%
94,959
1.72
Jan 15, 2026
2,154.00
2,168.90
2,143.00
2,154.00
2,154.00
0.00%
0
0.00
Jan 14, 2026
2,157.70
2,168.90
2,143.00
2,154.00
2,154.00
-0.17%
39,208
0.71
Jan 13, 2026
2,198.25
2,198.25
2,142.00
2,157.70
2,157.70
-0.63%
49,711
0.90
Jan 12, 2026
2,159.80
2,180.00
2,119.55
2,171.45
2,171.45
+0.85%
72,478
1.34
Jan 09, 2026
2,202.60
2,215.00
2,145.00
2,153.20
2,153.20
-2.79%
145,112
2.77
Jan 08, 2026
2,278.95
2,278.95
2,206.00
2,215.00
2,215.00
-2.62%
86,164
1.66
Jan 07, 2026
2,259.00
2,283.00
2,243.45
2,274.50
2,274.50
+0.70%
19,302
0.37
Jan 06, 2026
2,280.70
2,290.15
2,248.65
2,258.80
2,258.80
-0.90%
21,223
0.41
Jan 05, 2026
2,281.20
2,303.00
2,274.05
2,279.35
2,279.35
-0.05%
64,496
1.24
Jan 02, 2026
2,262.00
2,283.00
2,259.00
2,280.50
2,280.50
+1.01%
25,850
0.49
Jan 01, 2026
2,246.60
2,286.95
2,240.05
2,257.75
2,257.75
+0.81%
36,331
0.69
Dec 31, 2025
2,215.10
2,246.00
2,215.10
2,239.50
2,239.50
+1.10%
82,262
1.57
Dec 30, 2025
2,203.25
2,219.10
2,196.00
2,215.10
2,215.10
+0.55%
42,389
0.80
Dec 29, 2025
2,230.00
2,238.95
2,196.85
2,203.00
2,203.00
-1.29%
55,116
1.03
Dec 26, 2025
2,237.90
2,250.20
2,220.00
2,231.85
2,231.85
+0.46%
38,384
0.71
Dec 24, 2025
2,247.85
2,258.75
2,218.00
2,221.55
2,221.55
-1.17%
29,446
0.49
Dec 23, 2025
2,265.20
2,271.20
2,244.05
2,247.85
2,247.85
-0.76%
28,547
0.45
Dec 22, 2025
2,255.05
2,273.95
2,244.95
2,265.15
2,265.15
+1.17%
51,949
0.74
Dec 19, 2025
2,230.65
2,250.40
2,210.00
2,239.05
2,239.05
+0.48%
18,173
0.26
Dec 18, 2025
2,227.20
2,244.80
2,211.50
2,228.45
2,228.45
-0.16%
15,750
0.22
Dec 17, 2025
2,246.50
2,255.00
2,221.50
2,232.05
2,232.05
-0.63%
23,617
0.33
Dec 16, 2025
2,265.05
2,277.10
2,233.00
2,246.30
2,246.30
-1.46%
43,532
0.61
Dec 15, 2025
2,280.20
2,300.00
2,275.00
2,279.60
2,279.60
-0.10%
24,069
0.34
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
Rows: