iifl-logo

Adani Enterprises Ltd Historical Data

₹2,202.6
(10.38%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

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

Adani Enterprises Ltd Historical Data

04/01/2026calendar-icon
04/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

2,287

2,303.92,274.32,279.535,2811,59,16,61,792.22,91,304

06-Jan-2026

2,288.9

2,290.42,248.12,259.130,3881,58,27,97,672.42,92,430

07-Jan-2026

2,265

2,2842,2432,274.128,6491,20,05,59,135.41,56,710

08-Jan-2026

2,275

2,275.92,2052,21438,5361,76,87,15,615.62,99,188

09-Jan-2026

2,214.1

2,2162,1452,153.764,3313,41,31,02,409.45,49,089

12-Jan-2026

2,156.6

2,1802,1192,171.653,1432,70,34,91,657.33,29,718

13-Jan-2026

2,187.8

2,187.82,141.12,158.532,6481,71,17,88,642.42,08,540

14-Jan-2026

2,156

2,1692,1422,153.331,9111,33,28,87,920.52,10,391

16-Jan-2026

2,162.8

2,193.92,152.12,157.335,4701,64,85,08,019.22,73,396

19-Jan-2026

2,155

2,156.82,1232,134.634,1751,60,26,92,300.42,50,979

20-Jan-2026

2,134

2,139.92,0402,055.153,9922,42,46,65,708.84,55,049

21-Jan-2026

2,056.5

2,068.22,004.12,032.254,9632,76,42,14,775.73,40,797

22-Jan-2026

2,055.9

2,102.92,0512,086.439,5361,96,15,48,877.82,64,802

23-Jan-2026

2,080.5

2,082.51,8481,864.22,29,43614,38,62,85,453.919,97,358

27-Jan-2026

1,909

1,973.91,8931,959.51,75,71110,60,59,29,779.27,76,179

28-Jan-2026

1,985

2,0041,9521,994.764,5664,11,17,49,269.95,90,554

29-Jan-2026

1,999.8

2,029.11,9722,019.252,7742,78,11,03,948.94,19,847

30-Jan-2026

2,005

2,038.81,992.22,020.452,7942,48,96,56,721.13,89,782

01-Feb-2026

2,021

2,039.81,9311,942.861,2143,57,03,97,922.44,64,753

02-Feb-2026

1,956.6

2,002.21,9341,995.461,1512,41,89,39,814.62,82,093

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

2026, 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.