iifl-logo

Adani Enterprises Ltd Historical Data

₹2,181.1
(-2.61%)
Dec 3, 2025|02:59:59 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Adani Enterprises Ltd Historical Data

18/11/2025calendar-icon
18/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

2,408.21

2,425.572,382.522,391.7336,6441,81,06,59,105.82,03,174

04-Nov-2025

2,404.14

2,412.962,317.662,345.9777,1175,04,35,62,855.64,24,988

06-Nov-2025

2,351.11

2,353.052,237.22,243.6987,5654,64,15,23,864.77,12,210

07-Nov-2025

2,244.37

2,329.22,221.492,297.1169,1685,27,63,03,0055,73,863

10-Nov-2025

2,308.26

2,315.142,291.872,298.3730,6961,32,92,23,8591,43,510

11-Nov-2025

2,295.75

2,306.322,267.152,294.5933,1611,49,61,88,771.41,41,462

12-Nov-2025

2,311.26

2,440.692,288.972,408.71,66,96316,50,08,94,714.826,88,555

13-Nov-2025

2,425.66

2,447.962,392.82,412.2969,5626,75,29,80,013.614,06,848

14-Nov-2025

2,423.73

2,475.792,405.32,440.0198,23111,35,06,71,383.923,63,697

17-Nov-2025

2,460

2,474.92,4212,46264,5296,54,45,36,467.513,80,436

18-Nov-2025

2,462

2,478.62,434.32,436.833,0533,04,86,73,9126,20,724

19-Nov-2025

2,446.5

2,449.92,413.92,433.129,1521,88,47,45,679.42,76,624

20-Nov-2025

2,450.1

2,478.92,440.42,446.149,3833,75,02,63,987.44,08,723

21-Nov-2025

2,450

2,456.22,4182,422.323,0061,33,26,68,218.71,37,254

24-Nov-2025

2,426.2

2,432.32,393.12,399.232,4641,66,61,49,264.13,57,557

25-Nov-2025

2,400.9

2,407.72,325.32,332.969,2855,25,84,03,085.67,12,660

26-Nov-2025

2,321.2

2,3572,3102,31547,3922,39,79,08,6243,33,100

27-Nov-2025

2,310

2,320.52,2432,25561,9903,36,53,31,849.27,01,192

28-Nov-2025

2,267.1

2,3312,247.82,280.286,0146,97,42,39,041.96,62,424

01-Dec-2025

2,300

2,3042,2572,26242,4802,99,04,80,473.95,36,420

02-Dec-2025

2,255

2,267.22,232.22,239.646,2092,32,39,54,576.84,70,752

Adani Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Adani Enterprises Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.