Adani Enterprises Limited (IN:ADANIENT)
:ADANIENT
Want to see IN:ADANIENT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
2,721.25
2,743.80
2,707.75
2,718.00
2,718.00
+0.83%
62,970
0.25
May 21, 2026
2,720.25
2,769.00
2,690.00
2,695.65
2,695.65
-0.35%
149,903
0.60
May 20, 2026
2,701.65
2,720.85
2,685.60
2,705.00
2,705.00
-0.62%
72,553
0.29
May 19, 2026
2,749.95
2,774.50
2,697.75
2,721.85
2,721.85
+1.17%
316,949
1.29
May 18, 2026
2,704.85
2,709.75
2,646.35
2,690.30
2,690.30
-0.94%
127,900
0.52
May 15, 2026
2,781.30
2,800.00
2,660.05
2,715.90
2,715.90
+0.09%
526,211
2.20
May 14, 2026
2,525.00
2,719.55
2,525.00
2,713.55
2,713.55
+8.55%
1,055,463
4.73
May 13, 2026
2,407.70
2,529.00
2,404.65
2,499.85
2,499.85
+3.96%
79,436
0.36
May 12, 2026
2,498.80
2,510.70
2,401.00
2,404.65
2,404.65
-3.82%
91,740
0.41
May 11, 2026
2,499.90
2,513.40
2,460.00
2,500.05
2,500.05
-0.22%
79,661
0.36
May 08, 2026
2,523.70
2,545.00
2,500.10
2,505.65
2,505.65
-0.24%
78,520
0.35
May 07, 2026
2,543.95
2,549.80
2,506.65
2,511.75
2,511.75
-1.09%
75,824
0.34
May 06, 2026
2,470.20
2,545.00
2,470.20
2,539.40
2,539.40
+3.08%
347,490
1.59
May 05, 2026
2,480.50
2,511.00
2,451.70
2,463.55
2,463.55
-0.81%
112,499
0.52
May 04, 2026
2,385.20
2,514.40
2,376.05
2,483.55
2,483.55
+3.31%
220,708
1.02
May 01, 2026
2,404.05
2,418.75
2,327.80
2,404.05
2,404.05
0.00%
0
0.00
Apr 30, 2026
2,414.55
2,418.75
2,327.80
2,404.05
2,404.05
-0.85%
361,770
1.66
Apr 29, 2026
2,434.35
2,443.30
2,388.25
2,424.70
2,424.70
+0.57%
222,027
1.03
Apr 28, 2026
2,321.35
2,420.00
2,321.35
2,410.85
2,410.85
+3.86%
217,193
1.01
Apr 27, 2026
2,313.65
2,337.00
2,287.50
2,321.35
2,321.35
+1.52%
105,376
0.49
Apr 24, 2026
2,306.95
2,321.25
2,227.00
2,286.65
2,286.65
-0.60%
185,872
0.86
Apr 23, 2026
2,245.00
2,333.90
2,225.70
2,300.50
2,300.50
+1.74%
263,051
1.24
Apr 22, 2026
2,225.25
2,277.70
2,225.00
2,261.10
2,261.10
+1.61%
62,655
0.28
Apr 21, 2026
2,239.05
2,254.80
2,220.20
2,225.25
2,225.25
-0.12%
51,696
0.23
Apr 20, 2026
2,215.45
2,280.00
2,201.10
2,228.00
2,228.00
+0.44%
175,135
0.80
Apr 17, 2026
2,248.95
2,248.95
2,186.85
2,218.35
2,218.35
+0.61%
217,057
1.00
Apr 16, 2026
2,169.00
2,210.00
2,162.00
2,205.00
2,205.00
+2.79%
215,397
1.00
Apr 15, 2026
2,175.10
2,199.50
2,137.40
2,145.20
2,145.20
+0.73%
150,960
0.71
Apr 14, 2026
2,129.55
2,157.10
1,963.10
2,129.55
2,129.55
0.00%
0
0.00
Apr 13, 2026
1,963.10
2,157.10
1,963.10
2,129.55
2,129.55
+1.98%
293,391
1.40
Apr 10, 2026
2,049.30
2,094.50
2,041.85
2,088.20
2,088.20
+2.36%
126,261
0.61
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
Rows: