Adani Enterprises share price history
ADANIENT
2217.9
28.10 (1.28%)Last updated on 4 Dec, 2025 | 15:57 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginAdani Enterprises Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Dec 04 2025 | 2188 | 2217.9 | 1.28% | 2231.7 | 2183.4 |
| Wed Dec 03 2025 | 2240 | 2189.8 | -2.22% | 2245 | 2172.19 |
| Tue Dec 02 2025 | 2255 | 2239.6 | -0.99% | 2267.19 | 2232.19 |
| Mon Dec 01 2025 | 2300 | 2262 | -0.80% | 2304 | 2257 |
| Fri Nov 28 2025 | 2267.1 | 2280.19 | 1.12% | 2331 | 2247.8 |
| Thu Nov 27 2025 | 2310 | 2255 | -2.59% | 2320.5 | 2243 |
| Wed Nov 26 2025 | 2321.19 | 2315 | -0.77% | 2357 | 2310 |
| Tue Nov 25 2025 | 2400.89 | 2332.89 | -2.76% | 2407.69 | 2325.3 |
| Mon Nov 24 2025 | 2426.19 | 2399.19 | -0.95% | 2432.3 | 2393.1 |
| Fri Nov 21 2025 | 2450 | 2422.3 | -0.97% | 2456.19 | 2418 |