Adani Enterprises

512599 · BSE · INR

₹2,840.65+0.58%+₹16.35

Close · October 5, 2026

Price history

+10.41% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹2,840.65
October 1, 2026₹2,824.30
September 30, 2026₹2,900.25
September 29, 2026₹2,966.00
September 28, 2026₹2,827.00
September 25, 2026₹2,914.95
September 24, 2026₹2,920.00
September 23, 2026₹2,990.00
September 22, 2026₹2,987.00
September 21, 2026₹2,990.00
September 18, 2026₹2,999.10
September 17, 2026₹2,926.55
September 16, 2026₹2,924.10
September 15, 2026₹2,932.00
September 11, 2026₹3,057.10
September 10, 2026₹3,100.00
September 9, 2026₹3,100.00
September 8, 2026₹2,959.80
September 7, 2026₹2,939.00
September 4, 2026₹2,936.00
September 3, 2026₹2,886.00
September 2, 2026₹2,894.80
September 1, 2026₹2,863.25
August 31, 2026₹2,921.00
August 28, 2026₹3,166.00
August 27, 2026₹3,155.00
August 26, 2026₹3,125.00
August 25, 2026₹3,106.50
August 24, 2026₹2,980.00
August 21, 2026₹2,995.00
August 20, 2026₹2,991.05
August 19, 2026₹2,979.00
August 18, 2026₹3,005.00
August 17, 2026₹3,008.60
August 14, 2026₹3,040.00
August 13, 2026₹2,955.90
August 12, 2026₹2,980.00
August 11, 2026₹2,988.00
August 10, 2026₹3,000.50
August 7, 2026₹3,007.00
August 6, 2026₹3,043.15
August 5, 2026₹3,035.00
August 4, 2026₹3,025.00
August 3, 2026₹3,065.00
July 31, 2026₹3,008.50
July 30, 2026₹3,049.95
July 29, 2026₹3,024.45
July 28, 2026₹3,002.60
July 27, 2026₹3,036.50
July 24, 2026₹3,027.15
July 23, 2026₹3,010.45
July 22, 2026₹3,147.40
July 21, 2026₹3,182.65
July 20, 2026₹3,184.35
July 17, 2026₹3,160.15
July 16, 2026₹3,152.00
July 15, 2026₹3,150.35
July 14, 2026₹3,187.95
July 13, 2026₹3,177.50
July 10, 2026₹3,155.15
July 9, 2026₹3,085.30
July 8, 2026₹3,047.05
July 7, 2026₹3,107.25
July 6, 2026₹3,206.25
July 3, 2026₹3,212.20
July 2, 2026₹3,178.20
July 1, 2026₹3,143.25
June 30, 2026₹3,036.10
June 29, 2026₹2,963.55
June 26, 2026₹3,038.20
June 25, 2026₹3,038.20
June 24, 2026₹3,068.55
June 23, 2026₹2,963.70
June 22, 2026₹3,058.75
June 19, 2026₹3,037.90
June 18, 2026₹3,013.10
June 17, 2026₹2,952.10
June 16, 2026₹2,944.45
June 15, 2026₹2,942.85
June 12, 2026₹2,920.25
June 11, 2026₹2,908.15
June 10, 2026₹2,930.05
June 9, 2026₹2,978.25
June 8, 2026₹2,971.95
June 5, 2026₹3,047.85
June 4, 2026₹2,972.80
June 3, 2026₹2,925.20
June 2, 2026₹2,967.95
June 1, 2026₹2,908.90
May 29, 2026₹2,939.65
May 28, 2026₹2,972.60
May 27, 2026₹2,972.60
May 26, 2026₹2,969.35
May 25, 2026₹2,849.30
May 22, 2026₹2,716.25
May 21, 2026₹2,695.65
May 20, 2026₹2,706.00
May 19, 2026₹2,721.85
May 18, 2026₹2,690.30
May 15, 2026₹2,715.90
May 14, 2026₹2,713.55
May 13, 2026₹2,499.85
May 12, 2026₹2,404.65
May 11, 2026₹2,500.05
May 8, 2026₹2,505.65
May 7, 2026₹2,511.75
May 6, 2026₹2,539.40
May 5, 2026₹2,463.55
May 4, 2026₹2,483.55
April 30, 2026₹2,404.05
April 29, 2026₹2,424.70
April 28, 2026₹2,410.85
April 27, 2026₹2,321.35
April 24, 2026₹2,286.65
April 23, 2026₹2,300.50
April 22, 2026₹2,261.10
April 21, 2026₹2,225.25
April 20, 2026₹2,228.00
April 17, 2026₹2,218.35
April 16, 2026₹2,205.00
April 15, 2026₹2,145.20
April 13, 2026₹2,129.55
April 10, 2026₹2,088.20
April 9, 2026₹2,040.00
April 8, 2026₹2,043.55
April 7, 2026₹1,881.30
April 6, 2026₹1,902.75
April 2, 2026₹1,833.55
April 1, 2026₹1,842.50
March 30, 2026₹1,759.65
March 27, 2026₹1,822.85
March 25, 2026₹1,886.05
March 24, 2026₹1,818.90
March 23, 2026₹1,832.30
March 20, 2026₹1,927.35
March 19, 2026₹1,936.95
March 18, 2026₹2,007.55
March 17, 2026₹1,975.30
March 16, 2026₹1,975.60
March 13, 2026₹1,960.30
March 12, 2026₹2,002.15
March 11, 2026₹1,975.30
March 10, 2026₹1,998.15
March 9, 2026₹1,999.65
March 6, 2026₹2,038.80
March 5, 2026₹2,088.45
March 4, 2026₹2,075.60
March 2, 2026₹2,123.25
February 27, 2026₹2,164.80
February 26, 2026₹2,214.95
February 25, 2026₹2,231.85
February 24, 2026₹2,182.35
February 23, 2026₹2,188.05
February 20, 2026₹2,160.45
February 19, 2026₹2,155.65
February 18, 2026₹2,210.80
February 17, 2026₹2,242.25
February 16, 2026₹2,184.65
February 13, 2026₹2,141.35
February 12, 2026₹2,211.70
February 11, 2026₹2,234.40
February 10, 2026₹2,227.55
February 9, 2026₹2,249.80
February 6, 2026₹2,226.55
February 5, 2026₹2,236.35
February 4, 2026₹2,228.85
February 3, 2026₹2,201.70
February 2, 2026₹1,994.70
January 30, 2026₹2,019.40
January 29, 2026₹2,018.20
January 28, 2026₹1,995.65
January 27, 2026₹1,960.35
January 23, 2026₹1,862.80
January 22, 2026₹2,087.50
January 21, 2026₹2,033.00
January 20, 2026₹2,056.05
January 19, 2026₹2,137.25
January 16, 2026₹2,156.70
January 14, 2026₹2,154.00
January 13, 2026₹2,157.70
January 12, 2026₹2,171.45
January 9, 2026₹2,153.20
January 8, 2026₹2,215.00
January 7, 2026₹2,274.50
January 6, 2026₹2,258.80
January 5, 2026₹2,279.35
January 2, 2026₹2,280.50
January 1, 2026₹2,257.75
December 31, 2025₹2,239.50
December 30, 2025₹2,215.10
December 29, 2025₹2,203.00
December 26, 2025₹2,231.85
December 24, 2025₹2,221.55
December 23, 2025₹2,247.85
December 22, 2025₹2,265.15
December 19, 2025₹2,239.05
December 18, 2025₹2,228.45
December 17, 2025₹2,232.05
December 16, 2025₹2,246.30
December 15, 2025₹2,279.60
December 12, 2025₹2,281.85
December 11, 2025₹2,276.65
December 10, 2025₹2,210.25
December 9, 2025₹2,247.65
December 8, 2025₹2,215.50
December 5, 2025₹2,265.10
December 4, 2025₹2,218.80
December 3, 2025₹2,188.95
December 2, 2025₹2,239.50
December 1, 2025₹2,262.55
November 28, 2025₹2,281.05
November 27, 2025₹2,249.90
November 26, 2025₹2,317.05
November 25, 2025₹2,333.70
November 24, 2025₹2,398.75
November 21, 2025₹2,421.60
November 20, 2025₹2,445.40
November 19, 2025₹2,431.30
November 18, 2025₹2,436.55
November 17, 2025₹2,464.90
November 14, 2025₹2,440.04
November 13, 2025₹2,408.92
November 12, 2025₹2,408.29
November 11, 2025₹2,294.09
November 10, 2025₹2,296.75
November 7, 2025₹2,370.10
November 6, 2025₹2,313.80
November 4, 2025₹2,418.90
November 3, 2025₹2,469.55
October 31, 2025₹2,481.45
October 30, 2025₹2,527.50
October 29, 2025₹2,534.80
October 28, 2025₹2,493.75
October 27, 2025₹2,493.10
October 24, 2025₹2,503.85
October 23, 2025₹2,546.90
October 21, 2025₹2,549.25
October 20, 2025₹2,549.25
October 17, 2025₹2,549.60
October 16, 2025₹2,556.65
October 15, 2025₹2,534.75
October 14, 2025₹2,516.05
October 13, 2025₹2,526.70
October 10, 2025₹2,550.60
October 9, 2025₹2,542.15
October 8, 2025₹2,523.15
October 7, 2025₹2,542.85
October 6, 2025₹2,572.80

At a glance

  • The company

    Adani Enterprises Limited, together with its subsidiaries, operates in the new energy ecosystem, data center, airports, roads, copper and PVC, and other sectors in India and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹11.39 (estimate ₹14.17)

  • Next event

    Quarterly results · October 28, 2026

  • Dividend

    Last ex-dividend on June 12, 2026

Where the price stands

52-wk low₹1,753.45
52-wk high₹3,245.00

−12.46% from the high

Performance

1 month
−3.35%
Year to date
+26.84%
1 year
+10.41%

Analysts · 4 analysts

Average target₹3,773.00+32.82% vs. price

Buy 4 · Hold 0 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹3.82T
P/E
49.0
EPS
₹57.62
Volume
57.26K
Dividend yield
0.05%

Stocks to explore

Other companies in the Energy sector