Price Data Selection & Download
Adani Enterprises Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore ADANIENT value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹4190.00
December 21, 2022
NSE Exchange
Share Price All Time Low
₹24.30
March 24, 2006
NSE Exchange
Highest Volume Trading Day
92,715,070
April 18, 2017 • ₹144.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ADANIENT daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹2710.20 | ₹2745.00 | ₹2706.10 | ₹2717.30 | 1,094,843 |
| 2026-05-21 | ₹2727.90 | ₹2770.00 | ₹2684.00 | ₹2697.60 | 1,606,690 |
| 2026-05-20 | ₹2715.00 | ₹2720.00 | ₹2685.10 | ₹2704.80 | 1,187,449 |
| 2026-05-19 | ₹2734.70 | ₹2774.50 | ₹2697.00 | ₹2725.00 | 4,204,144 |
| 2026-05-18 | ₹2700.00 | ₹2710.00 | ₹2647.50 | ₹2689.80 | 2,033,884 |
| 2026-05-15 | ₹2781.10 | ₹2803.10 | ₹2661.00 | ₹2716.00 | 6,742,083 |
| 2026-05-14 | ₹2530.10 | ₹2720.00 | ₹2530.00 | ₹2712.90 | 9,539,233 |
| 2026-05-13 | ₹2401.10 | ₹2530.00 | ₹2401.10 | ₹2498.00 | 2,036,291 |
| 2026-05-12 | ₹2487.70 | ₹2511.70 | ₹2400.10 | ₹2405.20 | 1,459,022 |
| 2026-05-11 | ₹2495.00 | ₹2514.00 | ₹2460.00 | ₹2500.20 | 1,279,432 |
| 2026-05-08 | ₹2519.00 | ₹2546.10 | ₹2500.00 | ₹2505.90 | 1,499,613 |
| 2026-05-07 | ₹2540.30 | ₹2549.90 | ₹2506.20 | ₹2513.70 | 1,098,088 |
| 2026-05-06 | ₹2475.50 | ₹2546.50 | ₹2472.20 | ₹2540.30 | 3,169,133 |
| 2026-05-05 | ₹2470.00 | ₹2511.90 | ₹2450.00 | ₹2462.00 | 1,622,580 |
| 2026-05-04 | ₹2390.40 | ₹2515.00 | ₹2375.00 | ₹2485.70 | 6,039,537 |
| 2026-04-30 | ₹2394.90 | ₹2420.00 | ₹2328.80 | ₹2408.40 | 3,538,354 |
| 2026-04-29 | ₹2427.60 | ₹2443.80 | ₹2388.00 | ₹2425.90 | 4,656,967 |
| 2026-04-28 | ₹2321.80 | ₹2420.00 | ₹2320.90 | ₹2412.40 | 4,375,556 |
| 2026-04-27 | ₹2300.20 | ₹2337.00 | ₹2286.00 | ₹2321.80 | 1,500,864 |
| 2026-04-24 | ₹2310.20 | ₹2321.40 | ₹2227.00 | ₹2287.60 | 2,271,317 |
| 2026-04-23 | ₹2243.50 | ₹2333.90 | ₹2221.80 | ₹2300.00 | 2,948,009 |
| 2026-04-22 | ₹2229.00 | ₹2278.60 | ₹2224.10 | ₹2260.80 | 3,517,237 |
| 2026-04-21 | ₹2229.70 | ₹2255.00 | ₹2220.00 | ₹2226.00 | 1,818,221 |
| 2026-04-20 | ₹2218.30 | ₹2280.10 | ₹2202.20 | ₹2229.60 | 1,795,338 |
| 2026-04-17 | ₹2240.00 | ₹2240.00 | ₹2186.10 | ₹2218.30 | 2,408,901 |
| 2026-04-16 | ₹2170.00 | ₹2210.40 | ₹2161.10 | ₹2203.70 | 2,188,912 |
| 2026-04-15 | ₹2187.00 | ₹2200.00 | ₹2136.00 | ₹2144.40 | 1,779,015 |
| 2026-04-13 | ₹2010.20 | ₹2159.00 | ₹2000.20 | ₹2129.00 | 3,729,773 |
| 2026-04-10 | ₹2043.10 | ₹2094.60 | ₹2041.70 | ₹2086.80 | 1,700,162 |
| 2026-04-09 | ₹2039.80 | ₹2065.00 | ₹2010.30 | ₹2040.50 | 2,481,188 |
| 2026-04-08 | ₹2000.00 | ₹2099.00 | ₹1975.10 | ₹2043.80 | 4,197,831 |
| 2026-04-07 | ₹1890.00 | ₹1904.60 | ₹1865.00 | ₹1882.10 | 1,566,909 |
| 2026-04-06 | ₹1836.90 | ₹1909.00 | ₹1802.10 | ₹1902.20 | 3,153,437 |
| 2026-04-02 | ₹1805.00 | ₹1842.90 | ₹1770.10 | ₹1834.20 | 1,830,598 |
| 2026-04-01 | ₹1825.00 | ₹1870.00 | ₹1803.80 | ₹1842.50 | 2,328,166 |
| 2026-03-30 | ₹1810.00 | ₹1837.80 | ₹1753.00 | ₹1758.80 | 2,825,299 |
| 2026-03-27 | ₹1880.00 | ₹1883.20 | ₹1816.50 | ₹1823.00 | 2,585,257 |
| 2026-03-25 | ₹1847.90 | ₹1911.00 | ₹1839.20 | ₹1886.60 | 2,537,690 |
| 2026-03-24 | ₹1892.70 | ₹1893.00 | ₹1813.70 | ₹1817.90 | 11,211,381 |
| 2026-03-23 | ₹1910.00 | ₹1910.10 | ₹1820.50 | ₹1833.00 | 2,370,668 |
| 2026-03-20 | ₹1951.00 | ₹1974.40 | ₹1919.90 | ₹1927.10 | 1,175,662 |
| 2026-03-19 | ₹1984.00 | ₹1988.60 | ₹1930.00 | ₹1936.80 | 1,510,588 |
| 2026-03-18 | ₹1988.90 | ₹2027.00 | ₹1982.20 | ₹2007.20 | 1,041,095 |
| 2026-03-17 | ₹1989.90 | ₹1990.00 | ₹1945.00 | ₹1975.40 | 1,268,988 |
| 2026-03-16 | ₹1961.00 | ₹1994.80 | ₹1946.60 | ₹1978.00 | 1,465,828 |
| 2026-03-13 | ₹1999.90 | ₹2008.60 | ₹1945.00 | ₹1961.10 | 1,195,448 |
| 2026-03-12 | ₹1960.00 | ₹2026.00 | ₹1947.10 | ₹2002.00 | 1,473,773 |
| 2026-03-11 | ₹2006.60 | ₹2027.40 | ₹1970.00 | ₹1974.70 | 1,088,294 |
| 2026-03-10 | ₹2030.00 | ₹2030.00 | ₹1982.20 | ₹1996.50 | 1,680,405 |
| 2026-03-09 | ₹1985.00 | ₹2006.00 | ₹1940.40 | ₹1999.20 | 1,305,447 |
| 2026-03-06 | ₹2079.10 | ₹2090.00 | ₹2030.20 | ₹2039.90 | 1,696,027 |
| 2026-03-05 | ₹2094.00 | ₹2100.00 | ₹2040.00 | ₹2089.20 | 1,231,524 |
| 2026-03-04 | ₹2104.60 | ₹2104.60 | ₹2037.50 | ₹2076.50 | 1,585,848 |
| 2026-03-02 | ₹2093.00 | ₹2147.90 | ₹2073.70 | ₹2124.60 | 2,134,522 |
| 2026-02-27 | ₹2210.00 | ₹2216.40 | ₹2153.00 | ₹2161.80 | 1,433,096 |
| 2026-02-26 | ₹2230.00 | ₹2232.40 | ₹2200.10 | ₹2216.40 | 915,342 |
| 2026-02-25 | ₹2193.20 | ₹2237.30 | ₹2180.10 | ₹2231.70 | 1,474,187 |
| 2026-02-24 | ₹2168.60 | ₹2204.70 | ₹2162.20 | ₹2183.00 | 1,152,423 |
| 2026-02-23 | ₹2180.00 | ₹2203.00 | ₹2155.30 | ₹2191.00 | 1,103,960 |
| 2026-02-20 | ₹2160.00 | ₹2174.40 | ₹2152.10 | ₹2160.80 | 738,454 |
| 2026-02-19 | ₹2218.90 | ₹2218.90 | ₹2151.00 | ₹2156.70 | 1,101,633 |
| 2026-02-18 | ₹2254.00 | ₹2254.00 | ₹2188.10 | ₹2211.20 | 1,149,398 |
| 2026-02-17 | ₹2170.00 | ₹2252.00 | ₹2170.00 | ₹2242.90 | 1,931,699 |
| 2026-02-16 | ₹2124.20 | ₹2190.90 | ₹2103.20 | ₹2184.60 | 1,824,808 |
| 2026-02-13 | ₹2210.00 | ₹2210.00 | ₹2124.20 | ₹2136.60 | 1,489,548 |
| 2026-02-12 | ₹2229.00 | ₹2229.50 | ₹2201.00 | ₹2211.80 | 649,585 |
| 2026-02-11 | ₹2232.90 | ₹2237.70 | ₹2215.10 | ₹2234.40 | 682,320 |
| 2026-02-10 | ₹2259.00 | ₹2268.30 | ₹2171.00 | ₹2228.40 | 1,670,672 |
| 2026-02-09 | ₹2250.00 | ₹2288.00 | ₹2240.00 | ₹2250.10 | 1,650,899 |
| 2026-02-06 | ₹2226.10 | ₹2238.00 | ₹2200.40 | ₹2226.40 | 933,650 |
| 2026-02-05 | ₹2232.00 | ₹2243.70 | ₹2210.00 | ₹2236.60 | 992,382 |
| 2026-02-04 | ₹2220.00 | ₹2246.00 | ₹2189.20 | ₹2228.20 | 2,051,918 |
| 2026-02-03 | ₹2150.00 | ₹2233.40 | ₹2131.10 | ₹2202.60 | 6,918,581 |
| 2026-02-02 | ₹1956.60 | ₹2002.20 | ₹1934.00 | ₹1995.40 | 1,229,270 |
| 2026-02-01 | ₹2021.00 | ₹2039.80 | ₹1931.00 | ₹1942.80 | 1,802,165 |
| 2026-01-30 | ₹2005.00 | ₹2038.80 | ₹1992.20 | ₹2020.40 | 1,230,915 |
| 2026-01-29 | ₹1999.80 | ₹2029.10 | ₹1972.00 | ₹2019.20 | 1,391,239 |
| 2026-01-28 | ₹1985.00 | ₹2004.00 | ₹1952.00 | ₹1994.70 | 2,073,198 |
| 2026-01-27 | ₹1909.00 | ₹1973.90 | ₹1893.00 | ₹1959.50 | 5,449,633 |
| 2026-01-23 | ₹2080.50 | ₹2082.50 | ₹1848.00 | ₹1864.20 | 7,492,631 |
| 2026-01-22 | ₹2055.90 | ₹2102.90 | ₹2051.00 | ₹2086.40 | 942,721 |
| 2026-01-21 | ₹2056.50 | ₹2068.20 | ₹2004.10 | ₹2032.20 | 1,354,644 |
| 2026-01-20 | ₹2134.00 | ₹2139.90 | ₹2040.00 | ₹2055.10 | 1,160,975 |
| 2026-01-19 | ₹2155.00 | ₹2156.80 | ₹2123.00 | ₹2134.60 | 749,495 |
| 2026-01-16 | ₹2162.80 | ₹2193.90 | ₹2152.10 | ₹2157.30 | 758,469 |
| 2026-01-14 | ₹2156.00 | ₹2169.00 | ₹2142.00 | ₹2153.30 | 618,139 |
| 2026-01-13 | ₹2187.80 | ₹2187.80 | ₹2141.10 | ₹2158.50 | 791,556 |
| 2026-01-12 | ₹2156.60 | ₹2180.00 | ₹2119.00 | ₹2171.60 | 1,257,197 |
| 2026-01-09 | ₹2214.10 | ₹2216.00 | ₹2145.00 | ₹2153.70 | 1,570,376 |
| 2026-01-08 | ₹2275.00 | ₹2275.90 | ₹2205.00 | ₹2214.00 | 792,800 |
| 2026-01-07 | ₹2265.00 | ₹2284.00 | ₹2243.00 | ₹2274.10 | 529,451 |
| 2026-01-06 | ₹2288.90 | ₹2290.40 | ₹2248.10 | ₹2259.10 | 698,294 |
| 2026-01-05 | ₹2287.00 | ₹2303.90 | ₹2274.30 | ₹2279.50 | 696,380 |
| 2026-01-02 | ₹2260.00 | ₹2283.70 | ₹2259.00 | ₹2279.80 | 715,242 |
| 2026-01-01 | ₹2249.00 | ₹2287.40 | ₹2241.00 | ₹2260.00 | 1,046,220 |
Adani Enterprises Share Price Performance Analysis (Jan 2003 - May 2026)
ADANIENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.23%
₹2260.00 → ₹2717.30
Year to Date
Price Volatility
10.46%
Low Volatility
Year to Date
Average Daily Volume
2,147,348
Year to Date Average
NSE Exchange
Adani Enterprises Share Price History – Frequently Asked Questions
Common questions about ADANIENT historical data and records. For live price, key ratios and fundamentals, see Adani Enterprises stock price NSE.
What is the all-time high share price of Adani Enterprises (ADANIENT)?
The all-time high share price of Adani Enterprises was ₹4190.0 recorded on December 21, 2022 on the NSE exchange.
What is the all-time low share price of Adani Enterprises (ADANIENT)?
The all-time low share price of Adani Enterprises was ₹24.3 recorded on March 24, 2006 on the NSE exchange.
How can I download ADANIENT historical share price data?
You can download Adani Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADANIENT shares?
The highest trading volume day for Adani Enterprises was 92,715,070 shares traded on April 18, 2017 on the NSE exchange, with share price at ₹144.9.