Adani Enterprises share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Adani Enterprises		MCap (aprox) 311163.7 Crores	Symbol : ADANIENT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
12.2%	21.2%	40.0%	22.0%	10.9%	6.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	2697.6	-7.2	1.61m	-0.3%
20-05-26	Wed	2704.8	-20.2	1.19m	-0.7%	Data Update : 8 PM
19-05-26	Tue	2725	35.2	4.2m	1.3%	21-05-26 : 2697.6
18-05-26	Mon	2689.8	-26.2	2.03m	-1.0%
15-05-26	Fri	2716	3.1	6.74m	0.1%	Compared to  :  12-05-26 2405.2
14-05-26	Thu	2712.9	214.9	9.54m	8.6%
13-05-26	Wed	2498	92.8	2.04m	3.9%	7 Days %
12-05-26	Tue	2405.2	-95	1.46m	-3.8%	12.2%
11-05-26	Mon	2500.2	-5.7	1.28m	-0.2%
08-05-26	Fri	2505.9	-7.8	1.5m	-0.3%	Compared to  :  21-04-26 2226
07-05-26	Thu	2513.7	-26.6	1.1m	-1.0%
06-05-26	Wed	2540.3	78.3	3.17m	3.2%	1 Month %
05-05-26	Tue	2462	-23.7	1.62m	-1.0%	21.2%
04-05-26	Mon	2485.7	77.3	6.04m	3.2%	.
30-04-26	Thu	2408.4	-17.5	3.54m	-0.7%	Compared to  :  20-03-26 1927.1
29-04-26	Wed	2425.9	13.5	4.66m	0.6%
28-04-26	Tue	2412.4	90.6	4.38m	3.9%	2 Months %
27-04-26	Mon	2321.8	34.2	1.5m	1.5%	40.0%
24-04-26	Fri	2287.6	-12.4	2.27m	-0.5%
23-04-26	Thu	2300	39.2	2.95m	1.7%	Compared to  :  20-02-26 2211.2
22-04-26	Wed	2260.8	34.8	3.52m	1.6%
21-04-26	Tue	2226	-3.6	1.82m	-0.2%	3 Months %
20-04-26	Mon	2229.6	11.3	1.8m	0.5%	22.0%
17-04-26	Fri	2218.3	14.6	2.41m	0.7%
16-04-26	Thu	2203.7	59.3	2.19m	2.8%	Compared to  :  21-11-25 2433.1
15-04-26	Wed	2144.4	15.4	1.78m	0.7%
13-04-26	Mon	2129	42.2	3.73m	2.0%	6 Months %
10-04-26	Fri	2086.8	46.3	1.7m	2.3%	10.9%
09-04-26	Thu	2040.5	-3.3	2.48m	-0.2%
08-04-26	Wed	2043.8	161.7	4.2m	8.6%	Compared to  :  21-05-25 2540.6
07-04-26	Tue	1882.1	-20.1	1.57m	-1.1%
06-04-26	Mon	1902.2	68	3.15m	3.7%	1 year %
02-04-26	Thu	1834.2	-8.3	1.83m	-0.5%	6.2%
01-04-26	Wed	1842.5	83.7	2.33m	4.8%
30-03-26	Mon	1758.8	-64.2	2.83m	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	1823	-63.6	2.59m	-3.4%
25-03-26	Wed	1886.6	68.7	2.54m	3.8%
24-03-26	Tue	1817.9	-15.1	11.21m	-0.8%
23-03-26	Mon	1833	-94.1	2.37m	-4.9%
20-03-26	Fri	1927.1	-9.7	1.18m	-0.5%
19-03-26	Thu	1936.8	-70.4	1.51m	-3.5%
18-03-26	Wed	2007.2	-224.5	1.04m	1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2231.7	48.7	1.47m	2.2%
26-02-26	Thu	2183	-8	1.15m	-0.4%
25-02-26	Wed	2191	30.2	1.1m	1.4%
24-02-26	Tue	2160.8	4.1	738.45k	0.2%
23-02-26	Mon	2156.7	-54.5	1.1m	-2.5%
20-02-26	Fri	2211.2	-31.7	1.15m	-1.4%
19-02-26	Thu	2242.9	58.3	1.93m	2.7%
18-02-26	Wed	2184.6	48	1.82m	2.2%
17-02-26	Tue	2136.6	-75.2	1.49m	-3.4%
16-02-26	Mon	2211.8	-22.6	649.59k	-1.0%
13-02-26	Fri	2234.4	6	682.32k	0.3%
12-02-26	Thu	2228.4	-21.7	1.67m	-1.0%
11-02-26	Wed	2250.1	23.7	1.65m	1.1%
10-02-26	Tue	2226.4	-10.2	933.65k	-0.5%
09-02-26	Mon	2236.6	8.4	992.38k	0.4%
06-02-26	Fri	2228.2	25.6	2.05m	1.2%
05-02-26	Thu	2202.6	207.2	6.92m	10.4%
04-02-26	Wed	1995.4	52.6	1.23m	2.7%
03-02-26	Tue	1942.8	-77.6	1.8m	-3.8%
02-02-26	Mon	2020.4	1.2	1.23m	0.1%
01-02-26	Sun	2019.2	24.5	1.39m	1.2%
30-01-26	Fri	1994.7	35.2	2.07m	1.8%
29-01-26	Thu	1959.5	95.3	5.45m	5.1%
28-01-26	Wed	1864.2	-222.2	7.49m	-10.6%
27-01-26	Tue	2086.4	54.2	942.72k	2.7%
23-01-26	Fri	2032.2	-22.9	1.35m	-1.1%
22-01-26	Thu	2055.1	-79.5	1.16m	-3.7%
21-01-26	Wed	2134.6	-22.7	749.5k	-1.1%
20-01-26	Tue	2157.3	4	758.47k	0.2%
19-01-26	Mon	2153.3	-5.2	618.14k	-0.2%
16-01-26	Fri	2158.5	-13.1	791.56k	-0.6%
14-01-26	Wed	2171.6	17.9	1.26m	0.8%
13-01-26	Tue	2153.7	-60.3	1.57m	-2.7%
12-01-26	Mon	2214	-60.1	792.8k	-2.6%
09-01-26	Fri	2274.1	15	529.45k	0.7%
08-01-26	Thu	2259.1	-20.4	698.29k	-0.9%
07-01-26	Wed	2279.5	-0.3	696.38k	0.0%
06-01-26	Tue	2279.8	19.8	715.24k	0.9%
05-01-26	Mon	2260	20.3	1.05m	0.9%
02-01-26	Fri	2239.7	25	779.14k	1.1%
01-01-26	Thu	2214.7	11.5	935.03k	0.5%
31-12-25	Wed	2203.2	-26.7	690.69k	-1.2%
30-12-25	Tue	2229.9	7.2	566.24k	0.3%
29-12-25	Mon	2222.7	-26.1	825.69k	-1.2%
26-12-25	Fri	2248.8	-14.7	450.11k	-0.6%
24-12-25	Wed	2263.5	24.5	599.2k	1.1%
23-12-25	Tue	2239	9.7	880.01k	0.4%
22-12-25	Mon	2229.3	-3.2	508.24k	-0.1%
19-12-25	Fri	2232.5	-15.4	651.51k	-0.7%
18-12-25	Thu	2247.9	-31	654.71k	-1.4%
17-12-25	Wed	2278.9	-3.5	573.03k	-0.2%
16-12-25	Tue	2282.4	4.7	929.2k	0.2%
15-12-25	Mon	2277.7	66.1	1.52m	3.0%
12-12-25	Fri	2211.6	-33.6	935.15k	-1.5%
11-12-25	Thu	2245.2	29	1.23m	1.3%
10-12-25	Wed	2216.2	-49.2	939.76k	-2.2%
09-12-25	Tue	2265.4	47.5	2.4m	2.1%
08-12-25	Mon	2217.9	28.1	2.52m	1.3%
05-12-25	Fri	2189.8	-49.8	1.64m	-2.2%
04-12-25	Thu	2239.6	-22.4	1.04m	-1.0%
03-12-25	Wed	2262	-18.2	1.31m	-0.8%
02-12-25	Tue	2280.2	25.2	3.04m	1.1%
01-12-25	Mon	2255	-60	1.47m	-2.6%
28-11-25	Fri	2315	-17.9	1.03m	-0.8%
27-11-25	Thu	2332.9	-66.3	2.22m	-2.8%
26-11-25	Wed	2399.2	-23.1	691.42k	-1.0%
25-11-25	Tue	2422.3	-23.8	547.54k	-1.0%
24-11-25	Mon	2446.1	13	1.53m	0.5%
21-11-25	Fri	2433.1	-3.7	774.79k	-0.2%
20-11-25	Thu	2436.8	-25.2	1.25m	-1.0%
19-11-25	Wed	2462	-54.8	2.67m	-2.2%
18-11-25	Tue	2516.8	28.6	4.5m	1.1%
17-11-25	Mon	2488.2	3.7	2.71m	0.1%
14-11-25	Fri	2484.5	117.7	6.69m	5.0%
13-11-25	Thu	2366.8	-3.9	634.17k	-0.2%
12-11-25	Wed	2370.7	1.3	559.81k	0.1%
11-11-25	Tue	2369.4	55.1	2.23m	2.4%
10-11-25	Mon	2314.3	-105.5	1.98m	-4.4%
07-11-25	Fri	2419.8	-47.2	2.07m	-1.9%
06-11-25	Thu	2467	-14	731.11k	-0.6%
04-11-25	Tue	2481	-45.9	848.64k	-1.8%
03-11-25	Mon	2526.9	-10.5	783.33k	-0.4%
31-10-25	Fri	2537.4	43	1.53m	1.7%
30-10-25	Thu	2494.4	1.6	626.99k	0.1%
29-10-25	Wed	2492.8	-11.4	478.06k	-0.5%
28-10-25	Tue	2504.2	-41.6	473.77k	-1.6%
27-10-25	Mon	2545.8	-4.1	852.45k	-0.2%
24-10-25	Fri	2549.9	1.8	101.02k	0.1%
23-10-25	Thu	2548.1	-1.3	747.35k	-0.1%
21-10-25	Tue	2549.4	-8.2	682.97k	-0.3%
20-10-25	Mon	2557.6	24.8	1.02m	1.0%
17-10-25	Fri	2532.8	15.8	759.77k	0.6%
16-10-25	Thu	2517	-10.4	673.05k	-0.4%
15-10-25	Wed	2527.4	-23.5	645.48k	-0.9%
14-10-25	Tue	2550.9	8.5	690.14k	0.3%
13-10-25	Mon	2542.4	18.3	651.7k	0.7%
10-10-25	Fri	2524.1	-18.1	1.06m	-0.7%
09-10-25	Thu	2542.2	-31.3	1.12m	-1.2%
08-10-25	Wed	2573.5	-16.4	654.96k	-0.6%
07-10-25	Tue	2589.9	-2.8	917.65k	-0.1%
06-10-25	Mon	2592.7	86.8	1.57m	3.5%
03-10-25	Fri	2505.9	-3.6	712.59k	-0.1%
01-10-25	Wed	2509.5	-34.2	1.01m	-1.3%
30-09-25	Tue	2543.7	-32.7	1.04m	-1.3%
29-09-25	Mon	2576.4	-43.4	1.49m	-1.7%
26-09-25	Fri	2619.8	-56.6	1.72m	-2.1%
25-09-25	Thu	2676.4	46.9	5.61m	1.8%
24-09-25	Wed	2629.5	105.5	7.02m	4.2%
23-09-25	Tue	2524	122	7.97m	5.1%
22-09-25	Mon	2402	0	703.73k	0.0%
19-09-25	Fri	2402	2.6	514.35k	0.1%
18-09-25	Thu	2399.4	16	752.98k	0.7%
17-09-25	Wed	2383.4	-8.6	298.13k	-0.4%
16-09-25	Tue	2392	-6.8	533.97k	-0.3%
15-09-25	Mon	2398.8	58.6	2.11m	2.5%
12-09-25	Fri	2340.2	28.6	390.49k	1.2%
11-09-25	Thu	2311.6	0.7	369.43k	0.0%
10-09-25	Wed	2310.9	29.5	542.81k	1.3%
09-09-25	Tue	2281.4	2.6	443.01k	0.1%
08-09-25	Mon	2278.8	-9.9	392.7k	-0.4%
05-09-25	Fri	2288.7	14.5	443.63k	0.6%
04-09-25	Thu	2274.2	-10	481.89k	-0.4%
03-09-25	Wed	2284.2	39.5	425.64k	1.8%
02-09-25	Tue	2244.7	-30.5	795.7k	-1.3%
01-09-25	Mon	2275.2	3.2	907.87k	0.1%
29-08-25	Fri	2272	-30.9	1.07m	-1.3%
28-08-25	Thu	2302.9	-22	542.46k	-0.9%
26-08-25	Tue	2324.9	-52.3	584.21k	-2.2%
25-08-25	Mon	2377.2	-9.9	441.87k	-0.4%
22-08-25	Fri	2387.1	-1.3	780.03k	-0.1%
21-08-25	Thu	2388.4	54.8	1.07m	2.3%
20-08-25	Wed	2333.6	52	988.63k	2.3%
19-08-25	Tue	2281.6	1.5	998.11k	0.1%
18-08-25	Mon	2280.1	-8.1	833.68k	-0.4%
14-08-25	Thu	2288.2	4.8	1.08m	0.2%
13-08-25	Wed	2283.4	105.3	2.38m	4.8%
12-08-25	Tue	2178.1	-71.7	2.55m	-3.2%
11-08-25	Mon	2249.8	-50.5	1.53m	-2.2%
08-08-25	Fri	2300.3	-27.9	631.58k	-1.2%
07-08-25	Thu	2328.2	-35.4	576.74k	-1.5%
06-08-25	Wed	2363.6	12.7	576.43k	0.5%
05-08-25	Tue	2350.9	-79.8	976.34k	-3.3%
04-08-25	Mon	2430.7	-102.2	1.46m	-4.0%
01-08-25	Fri	2532.9	-15	262.06k	-0.6%
31-07-25	Thu	2547.9	25.6	424.78k	1.0%
30-07-25	Wed	2522.3	-27.8	428.41k	-1.1%
29-07-25	Tue	2550.1	-58.3	424.61k	-2.2%
28-07-25	Mon	2608.4	-6.1	253.78k	-0.2%
25-07-25	Fri	2614.5	26.7	316.42k	1.0%
24-07-25	Thu	2587.8	-31.7	387.06k	-1.2%
23-07-25	Wed	2619.5	23.4	369.78k	0.9%
22-07-25	Tue	2596.1	-20.5	479.94k	-0.8%
21-07-25	Mon	2616.6	8.1	785.77k	0.3%
18-07-25	Fri	2608.5	10.3	686.64k	0.4%
17-07-25	Thu	2598.2	16.9	379.43k	0.7%
16-07-25	Wed	2581.3	22.6	536.59k	0.9%
15-07-25	Tue	2558.7	-22.3	390.65k	-0.9%
14-07-25	Mon	2581	-2	306.57k	-0.1%
11-07-25	Fri	2583	-8.3	396.88k	-0.3%
10-07-25	Thu	2591.3	-23	412.16k	-0.9%
09-07-25	Wed	2576.1	15.2	357.7k	0.6%
08-07-25	Tue	2599.1	-12.1	370.31k	-0.5%
07-07-25	Mon	2611.2	-19	502.72k	-0.7%
04-07-25	Fri	2630.2	8.4	621.41k	0.3%
03-07-25	Thu	2621.8	2.4	729.2k	0.1%
02-07-25	Wed	2619.4	-26.9	694.82k	-1.0%
01-07-25	Tue	2646.3	60.1	4.05m	2.3%
30-06-25	Mon	2586.2	59	1.34m	2.3%
27-06-25	Fri	2527.2	21.6	921.35k	0.9%
26-06-25	Thu	2505.6	33.6	996.41k	1.4%
25-06-25	Wed	2472	23.6	790.54k	1.0%
24-06-25	Tue	2448.4	27.8	3m	1.1%
23-06-25	Mon	2420.6	-38.5	688.21k	-1.6%
20-06-25	Fri	2459.1	-29.4	667.04k	-1.2%
19-06-25	Thu	2488.5	-55.5	703.34k	-2.2%
18-06-25	Wed	2544	36.1	956.46k	1.4%
17-06-25	Tue	2507.9	-35.8	695.87k	-1.4%
16-06-25	Mon	2543.7	-37.5	955.1k	-1.5%
13-06-25	Fri	2581.2	-31.9	745.43k	-1.2%
12-06-25	Thu	2613.1	31	2.08m	1.2%
11-06-25	Wed	2582.1	47.9	1.71m	1.9%
10-06-25	Tue	2534.2	29.8	640.68k	1.2%
09-06-25	Mon	2504.4	15	673.21k	0.6%
06-06-25	Fri	2489.4	18.5	552.67k	0.7%
05-06-25	Thu	2470.9	-47.9	962.71k	-1.9%
04-06-25	Wed	2518.8	-1.1	1.01m	0.0%
03-06-25	Tue	2519.9	-20.9	684.59k	-0.8%
02-06-25	Mon	2540.8	25.8	802.32k	1.0%
30-05-25	Fri	2515	-25.3	575.99k	-1.0%
29-05-25	Thu	2540.3	-7.4	514.94k	-0.3%
28-05-25	Wed	2547.7	7.7	552.91k	0.3%
27-05-25	Tue	2540	52.4	968.42k	2.1%
26-05-25	Mon	2487.6	-12.8	906.91k	-0.5%
23-05-25	Fri	2500.4	-1.2	529.23k	0.0%
22-05-25	Thu	2501.6	-39	628.02k	-1.5%
21-05-25	Wed	2540.6	-14.4	681k	-0.6%
20-05-25	Tue	2555	35	1.64m	1.4%