BSE · ADANIENT · stock
Adani Enterprises Limited (ADANIENT) stock price history
Every BSE trading session of Adani Enterprises Limited from Sep 4, 2002 to Sep 28, 2026: 5,973 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADANIENT adjusted close, 2002 to 2026
- ₹4,157
- All time high, 2022
- ₹3,245
- 52 week high, ₹1,753 low
- 5,973
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ADANIENT key facts
- Adani Enterprises Limited (ADANIENT) closed at ₹2,827 on Sep 28, 2026 on BSE.
- ADANIENT's all time high close is ₹4,157, set on Dec 20, 2022; its all time low close is ₹0.0500 on Apr 10, 2003.
- ADANIENT's 52 week range is ₹1,753 to ₹3,245.
- ADANIENT returned +11.2% over the year to Sep 28, 2026 and +90.6% over five years.
- Over ten years ADANIENT returned +7,119%, +53.4% a year compounded.
- ADANIENT's deepest drawdown was -81.1% from Nov 4, 2010 to Sep 4, 2013.
- DataCedar holds 5,973 daily sessions of ADANIENT history from Sep 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADANIENT price chart, 2002 to 2026
ADANIENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -7.0% |
| 6 months | +55.2% |
| Year to date | +27.7% |
| 1 year | +11.2% |
| 3 years | +14.5% |
| 5 years | +90.6% |
| 10 years | +7,119% |
| Since Sep 4, 2002 | +4,372,707% |
| Compound annual growth, 24.1 years | +55.9% |
ADANIENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,157 on Dec 20, 2022
- All time low close
- ₹0.0500 on Apr 10, 2003
- 52 week high
- ₹3,245 on Jul 6, 2026
- 52 week low
- ₹1,753 on Mar 30, 2026
- Deepest drawdown
- -81.1% from Nov 4, 2010 to Sep 4, 2013, recovered Feb 19, 2015
- Best single session
- +601.7% on Sep 4, 2003
- Worst single session
- -38.9% on Jun 3, 2015
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 43,728×
- Best calendar year
- 2003, +1,833%
- Worst calendar year
- 2008, -74%
ADANIENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,246 | ₹3,245 | ₹1,753 | ₹2,827 | +26.3% | 30.5M | 184 |
| 2025 | ₹2,527 | ₹2,694 | ₹2,025 | ₹2,238 | -11.4% | 23.7M | 248 |
| 2024 | ₹2,846 | ₹3,738 | ₹2,028 | ₹2,527 | -11.2% | 32.2M | 245 |
| 2023 | ₹3,868 | ₹3,872 | ₹1,015 | ₹2,845 | -26.1% | 125.6M | 245 |
| 2022 | ₹1,706 | ₹4,182 | ₹1,526 | ₹3,852 | +126.0% | 26.5M | 248 |
| 2021 | ₹477.03 | ₹1,784 | ₹477.03 | ₹1,705 | +256.9% | 101.1M | 248 |
| 2020 | ₹205.94 | ₹505.60 | ₹115.92 | ₹477.63 | +132.0% | 91.8M | 251 |
| 2019 | ₹158.93 | ₹219.20 | ₹111.55 | ₹205.89 | +29.6% | 153.6M | 243 |
| 2018 | ₹91.89 | ₹177.69 | ₹64.91 | ₹158.89 | +72.9% | 359.1M | 246 |
| 2017 | ₹42.32 | ₹93.27 | ₹41.72 | ₹91.89 | +118.7% | 457.8M | 248 |
| 2016 | ₹45.41 | ₹50.06 | ₹31.80 | ₹42.02 | -7.4% | 219.7M | 246 |
| 2015 | ₹72.25 | ₹303.91 | ₹35.83 | ₹45.38 | -37.3% | 505.3M | 246 |
| 2014 | ₹38.57 | ₹85.50 | ₹30.75 | ₹72.33 | +88.4% | 716.9M | 244 |
| 2013 | ₹38.01 | ₹41.89 | ₹18.42 | ₹38.40 | +1.8% | 545.8M | 248 |
| 2012 | ₹39.58 | ₹61.35 | ₹21.12 | ₹37.74 | -4.5% | 920.6M | 245 |
| 2011 | ₹87.42 | ₹102.16 | ₹37.56 | ₹39.53 | -54.4% | 185.5M | 246 |
| 2010 | ₹57.85 | ₹104.74 | ₹56.68 | ₹86.61 | +50.4% | 302.4M | 250 |
| 2009 | ₹20.81 | ₹63.71 | ₹15.58 | ₹57.59 | +191.6% | 318.7M | 243 |
| 2008 | ₹78.47 | ₹86.85 | ₹16.69 | ₹19.75 | -73.6% | 275.1M | 246 |
| 2007 | ₹14.75 | ₹74.74 | ₹11.48 | ₹74.74 | +410.9% | 958.4M | 248 |
| 2006 | ₹3.72 | ₹16.10 | ₹2.99 | ₹14.63 | +296.4% | 1.6B | 247 |
| 2005 | ₹4.72 | ₹4.93 | ₹3.43 | ₹3.69 | -20.2% | 1.6B | 250 |
| 2004 | ₹1.16 | ₹5.15 | ₹0.9257 | ₹4.62 | +299.2% | 894.4M | 262 |
| 2003 | ₹0.0596 | ₹1.43 | ₹0.0492 | ₹1.16 | +1,833% | 120.2M | 261 |
| 2002 | ₹0.0646 | ₹0.0704 | ₹0.0514 | ₹0.0599 | n/a | 37.1M | 85 |
ADANIENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,827 | -3.2% |
| August 2026 | ₹2,921 | -2.9% |
| July 2026 | ₹3,009 | -0.9% |
| June 2026 | ₹3,036 | +3.3% |
| May 2026 | ₹2,938 | +22.3% |
| April 2026 | ₹2,403 | +36.6% |
| March 2026 | ₹1,759 | -18.7% |
| February 2026 | ₹2,164 | +7.2% |
| January 2026 | ₹2,018 | -9.8% |
| December 2025 | ₹2,238 | -1.8% |
| November 2025 | ₹2,280 | -8.1% |
| October 2025 | ₹2,480 | -1.0% |
About the ADANIENT data
Daily bars. 5,973 sessions from Sep 4, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADANIENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ACSTECH ACS Technologies Limited
- ACTIVE Active Clothing Co Limited
- ACUTAAS Acutaas Chemicals Limited
- ADANIENSOL Adani Energy Solutions Limited
- ADANIGREEN Adani Green Energy Limited
- ADANIPORTS Adani Ports and Special Economic Zone Limited
- ADANIPOWER Adani Power Limited
- ADARSHPL Adarsh Plant Protect Limited
Common questions
ADANIENT share price history
