Adani Enterprises (ADANIENT) | Historial de Precios y Rendimientos | 2002 - 2026
Adani Enterprises Ltd. Large-cap Energy
Gráfico de Precios Históricos de Adani Enterprises
Datos de Precios Históricos de Adani Enterprises
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹2.942,50 | +0,72% | ₹2.960,00 | ₹2.983,00 | ₹2.935,00 | 1,2M |
| 12 jun. 2026 | ₹2.921,60 | +0,44% | ₹2.958,80 | ₹2.971,90 | ₹2.886,20 | 2,3M |
| 11 jun. 2026 | ₹2.908,80 | -0,76% | ₹2.895,10 | ₹2.966,80 | ₹2.895,10 | 1,2M |
| 10 jun. 2026 | ₹2.931,10 | -1,64% | ₹2.977,00 | ₹2.994,90 | ₹2.918,00 | 1,5M |
| 9 jun. 2026 | ₹2.979,90 | +0,33% | ₹2.985,90 | ₹2.998,70 | ₹2.935,90 | 1,8M |
| 8 jun. 2026 | ₹2.970,00 | -2,57% | ₹3.017,70 | ₹3.039,80 | ₹2.955,10 | 1,7M |
| 5 jun. 2026 | ₹3.048,20 | +2,54% | ₹2.992,00 | ₹3.059,80 | ₹2.921,80 | 5,6M |
| 4 jun. 2026 | ₹2.972,80 | +1,61% | ₹2.920,00 | ₹2.983,00 | ₹2.918,10 | 1,7M |
| 3 jun. 2026 | ₹2.925,60 | -1,43% | ₹2.960,00 | ₹2.965,00 | ₹2.888,10 | 1,3M |
| 2 jun. 2026 | ₹2.968,10 | +2,02% | ₹2.885,00 | ₹2.975,00 | ₹2.865,20 | 2,1M |
| 1 jun. 2026 | ₹2.909,40 | -0,95% | ₹2.949,90 | ₹2.955,70 | ₹2.891,10 | 1,6M |
| 29 may. 2026 | ₹2.937,40 | -1,20% | ₹2.987,80 | ₹2.995,00 | ₹2.926,80 | 4,0M |
| 28 may. 2026 | ₹2.973,10 | 0,00% | ₹2.973,10 | ₹2.973,10 | ₹2.973,10 | N/A |
| 27 may. 2026 | ₹2.973,10 | +0,13% | ₹2.982,00 | ₹3.027,50 | ₹2.944,00 | 3,8M |
| 26 may. 2026 | ₹2.969,30 | +4,20% | ₹2.846,00 | ₹2.979,40 | ₹2.825,00 | 4,9M |
| 25 may. 2026 | ₹2.849,70 | +4,87% | ₹2.739,80 | ₹2.858,80 | ₹2.739,30 | 3,3M |
| 22 may. 2026 | ₹2.717,30 | +0,73% | ₹2.710,20 | ₹2.745,00 | ₹2.706,10 | 1,1M |
| 21 may. 2026 | ₹2.697,60 | -0,27% | ₹2.727,90 | ₹2.770,00 | ₹2.684,00 | 1,6M |
| 20 may. 2026 | ₹2.704,80 | -0,74% | ₹2.715,00 | ₹2.720,00 | ₹2.685,10 | 1,2M |
| 19 may. 2026 | ₹2.725,00 | +1,31% | ₹2.734,70 | ₹2.774,50 | ₹2.697,00 | 4,2M |
| 18 may. 2026 | ₹2.689,80 | -0,96% | ₹2.700,00 | ₹2.710,00 | ₹2.647,50 | 2,0M |
| 15 may. 2026 | ₹2.716,00 | +0,11% | ₹2.781,10 | ₹2.803,10 | ₹2.661,00 | 6,7M |
| 14 may. 2026 | ₹2.712,90 | +8,60% | ₹2.530,10 | ₹2.720,00 | ₹2.530,00 | 9,5M |
| 13 may. 2026 | ₹2.498,00 | +3,86% | ₹2.401,10 | ₹2.530,00 | ₹2.401,10 | 2,0M |
| 12 may. 2026 | ₹2.405,20 | -3,80% | ₹2.487,70 | ₹2.511,70 | ₹2.400,10 | 1,5M |
| 11 may. 2026 | ₹2.500,20 | -0,23% | ₹2.495,00 | ₹2.514,00 | ₹2.460,00 | 1,3M |
| 8 may. 2026 | ₹2.505,90 | -0,31% | ₹2.519,00 | ₹2.546,10 | ₹2.500,00 | 1,5M |
| 7 may. 2026 | ₹2.513,70 | -1,05% | ₹2.540,30 | ₹2.549,90 | ₹2.506,20 | 1,1M |
| 6 may. 2026 | ₹2.540,30 | +3,18% | ₹2.475,50 | ₹2.546,50 | ₹2.472,20 | 3,2M |
| 5 may. 2026 | ₹2.462,00 | -0,95% | ₹2.470,00 | ₹2.511,90 | ₹2.450,00 | 1,6M |
| 4 may. 2026 | ₹2.485,70 | +3,21% | ₹2.390,40 | ₹2.515,00 | ₹2.375,00 | 6,0M |
| 1 may. 2026 | ₹2.408,40 | 0,00% | ₹2.408,40 | ₹2.408,40 | ₹2.408,40 | N/A |
| 30 abr. 2026 | ₹2.408,40 | -0,72% | ₹2.394,90 | ₹2.420,00 | ₹2.328,80 | 3,5M |
| 29 abr. 2026 | ₹2.425,90 | +0,56% | ₹2.427,60 | ₹2.443,80 | ₹2.388,00 | 4,7M |
| 28 abr. 2026 | ₹2.412,40 | +3,90% | ₹2.321,80 | ₹2.420,00 | ₹2.320,90 | 4,4M |
| 27 abr. 2026 | ₹2.321,80 | +1,50% | ₹2.300,20 | ₹2.337,00 | ₹2.286,00 | 1,5M |
| 24 abr. 2026 | ₹2.287,60 | -0,54% | ₹2.310,20 | ₹2.321,40 | ₹2.227,00 | 2,3M |
| 23 abr. 2026 | ₹2.300,00 | +1,73% | ₹2.243,50 | ₹2.333,90 | ₹2.221,80 | 2,9M |
| 22 abr. 2026 | ₹2.260,80 | +1,56% | ₹2.229,00 | ₹2.278,60 | ₹2.224,10 | 3,5M |
| 21 abr. 2026 | ₹2.226,00 | -0,16% | ₹2.229,70 | ₹2.255,00 | ₹2.220,00 | 1,8M |
| 20 abr. 2026 | ₹2.229,60 | +0,51% | ₹2.218,30 | ₹2.280,10 | ₹2.202,20 | 1,8M |
| 17 abr. 2026 | ₹2.218,30 | +0,66% | ₹2.240,00 | ₹2.240,00 | ₹2.186,10 | 2,4M |
| 16 abr. 2026 | ₹2.203,70 | +2,77% | ₹2.170,00 | ₹2.210,40 | ₹2.161,10 | 2,2M |
| 15 abr. 2026 | ₹2.144,40 | +0,72% | ₹2.187,00 | ₹2.200,00 | ₹2.136,00 | 1,8M |
| 13 abr. 2026 | ₹2.129,00 | +2,02% | ₹2.010,20 | ₹2.159,00 | ₹2.000,20 | 3,7M |
| 10 abr. 2026 | ₹2.086,80 | +2,27% | ₹2.043,10 | ₹2.094,60 | ₹2.041,70 | 1,7M |
| 9 abr. 2026 | ₹2.040,50 | -0,16% | ₹2.039,80 | ₹2.065,00 | ₹2.010,30 | 2,5M |
| 8 abr. 2026 | ₹2.043,80 | +8,59% | ₹2.000,00 | ₹2.099,00 | ₹1.975,10 | 4,2M |
| 7 abr. 2026 | ₹1.882,10 | -1,06% | ₹1.890,00 | ₹1.904,60 | ₹1.865,00 | 1,6M |
| 6 abr. 2026 | ₹1.902,20 | +3,71% | ₹1.836,90 | ₹1.909,00 | ₹1.802,10 | 3,2M |
| 2 abr. 2026 | ₹1.834,20 | -0,45% | ₹1.805,00 | ₹1.842,90 | ₹1.770,10 | 1,8M |
| 1 abr. 2026 | ₹1.842,50 | +4,76% | ₹1.825,00 | ₹1.870,00 | ₹1.803,80 | 2,3M |
| 30 mar. 2026 | ₹1.758,80 | -3,52% | ₹1.810,00 | ₹1.837,80 | ₹1.753,00 | 2,8M |
| 27 mar. 2026 | ₹1.823,00 | -3,37% | ₹1.880,00 | ₹1.883,20 | ₹1.816,50 | 2,6M |
| 25 mar. 2026 | ₹1.886,60 | +3,78% | ₹1.847,90 | ₹1.911,00 | ₹1.839,20 | 2,5M |
| 24 mar. 2026 | ₹1.817,90 | -0,82% | ₹1.892,70 | ₹1.893,00 | ₹1.813,70 | 11,2M |
| 23 mar. 2026 | ₹1.833,00 | -4,88% | ₹1.910,00 | ₹1.910,10 | ₹1.820,50 | 2,4M |
| 20 mar. 2026 | ₹1.927,10 | -0,50% | ₹1.951,00 | ₹1.974,40 | ₹1.919,90 | 1,2M |
| 19 mar. 2026 | ₹1.936,80 | -3,51% | ₹1.984,00 | ₹1.988,60 | ₹1.930,00 | 1,5M |
| 18 mar. 2026 | ₹2.007,20 | +1,61% | ₹1.988,90 | ₹2.027,00 | ₹1.982,20 | 1,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹2.921,60 | -4,15% | ₹3.017,70 | ₹3.039,80 | ₹2.886,20 | 8,5M |
| 1 jun. 2026 | ₹3.048,20 | +3,77% | ₹2.949,90 | ₹3.059,80 | ₹2.865,20 | 12,4M |
| 25 may. 2026 | ₹2.937,40 | +8,10% | ₹2.739,80 | ₹3.027,50 | ₹2.739,30 | 16,0M |
| 18 may. 2026 | ₹2.717,30 | +0,05% | ₹2.700,00 | ₹2.774,50 | ₹2.647,50 | 10,1M |
| 11 may. 2026 | ₹2.716,00 | +8,38% | ₹2.495,00 | ₹2.803,10 | ₹2.400,10 | 21,1M |
| 4 may. 2026 | ₹2.505,90 | +4,05% | ₹2.390,40 | ₹2.549,90 | ₹2.375,00 | 13,4M |
| 27 abr. 2026 | ₹2.408,40 | +5,28% | ₹2.300,20 | ₹2.443,80 | ₹2.286,00 | 14,1M |
| 20 abr. 2026 | ₹2.287,60 | +3,12% | ₹2.218,30 | ₹2.333,90 | ₹2.202,20 | 12,4M |
| 13 abr. 2026 | ₹2.218,30 | +6,30% | ₹2.010,20 | ₹2.240,00 | ₹2.000,20 | 10,1M |
| 6 abr. 2026 | ₹2.086,80 | +13,77% | ₹1.836,90 | ₹2.099,00 | ₹1.802,10 | 13,1M |
| 30 mar. 2026 | ₹1.834,20 | +0,61% | ₹1.810,00 | ₹1.870,00 | ₹1.753,00 | 7,0M |
| 23 mar. 2026 | ₹1.823,00 | -5,40% | ₹1.910,00 | ₹1.911,00 | ₹1.813,70 | 18,7M |
| 16 mar. 2026 | ₹1.927,10 | -1,73% | ₹1.961,00 | ₹2.027,00 | ₹1.919,90 | 6,5M |
| 9 mar. 2026 | ₹1.961,10 | -3,86% | ₹1.985,00 | ₹2.030,00 | ₹1.940,40 | 6,7M |
| 2 mar. 2026 | ₹2.039,90 | -5,64% | ₹2.093,00 | ₹2.147,90 | ₹2.030,20 | 6,6M |
| 23 feb. 2026 | ₹2.161,80 | +0,05% | ₹2.180,00 | ₹2.237,30 | ₹2.153,00 | 6,1M |
| 16 feb. 2026 | ₹2.160,80 | +1,13% | ₹2.124,20 | ₹2.254,00 | ₹2.103,20 | 6,7M |
| 9 feb. 2026 | ₹2.136,60 | -4,03% | ₹2.250,00 | ₹2.288,00 | ₹2.124,20 | 6,1M |
| 2 feb. 2026 | ₹2.226,40 | +14,60% | ₹1.956,60 | ₹2.246,00 | ₹1.934,00 | 12,1M |
| 26 ene. 2026 | ₹1.942,80 | +4,22% | ₹1.909,00 | ₹2.039,80 | ₹1.893,00 | 11,9M |
| 19 ene. 2026 | ₹1.864,20 | -13,59% | ₹2.155,00 | ₹2.156,80 | ₹1.848,00 | 11,7M |
| 12 ene. 2026 | ₹2.157,30 | +0,17% | ₹2.156,60 | ₹2.193,90 | ₹2.119,00 | 3,4M |
| 5 ene. 2026 | ₹2.153,70 | -5,53% | ₹2.287,00 | ₹2.303,90 | ₹2.145,00 | 4,3M |
| 29 dic. 2025 | ₹2.279,80 | +2,24% | ₹2.232,00 | ₹2.287,40 | ₹2.195,00 | 4,2M |
| 22 dic. 2025 | ₹2.229,90 | -0,41% | ₹2.260,00 | ₹2.274,00 | ₹2.217,40 | 2,4M |
| 15 dic. 2025 | ₹2.239,00 | -1,90% | ₹2.282,40 | ₹2.300,00 | ₹2.210,00 | 3,3M |
| 8 dic. 2025 | ₹2.282,40 | +0,75% | ₹2.265,40 | ₹2.296,80 | ₹2.178,40 | 5,6M |
| 1 dic. 2025 | ₹2.265,40 | -0,65% | ₹2.300,00 | ₹2.304,00 | ₹2.172,20 | 8,9M |
| 24 nov. 2025 | ₹2.280,20 | -5,87% | ₹2.426,20 | ₹2.432,30 | ₹2.243,00 | 8,5M |
| 17 nov. 2025 | ₹2.422,30 | -0,73% | ₹2.460,00 | ₹2.478,90 | ₹2.413,90 | 6,8M |
| 10 nov. 2025 | ₹2.440,00 | +2,98% | ₹2.380,90 | ₹2.475,77 | ₹2.267,14 | 15,5M |
| 3 nov. 2025 | ₹2.369,40 | -4,50% | ₹2.484,00 | ₹2.501,90 | ₹2.291,40 | 7,0M |
| 27 oct. 2025 | ₹2.481,00 | -0,93% | ₹2.504,20 | ₹2.600,00 | ₹2.464,90 | 4,3M |
| 20 oct. 2025 | ₹2.504,20 | -1,77% | ₹2.561,30 | ₹2.579,00 | ₹2.497,70 | 2,2M |
| 13 oct. 2025 | ₹2.549,40 | -0,06% | ₹2.529,10 | ₹2.579,70 | ₹2.485,20 | 3,8M |
| 6 oct. 2025 | ₹2.550,90 | -1,51% | ₹2.589,10 | ₹2.617,30 | ₹2.500,00 | 4,2M |
| 29 sept. 2025 | ₹2.589,90 | +1,82% | ₹2.543,70 | ₹2.612,90 | ₹2.472,10 | 4,2M |
| 22 sept. 2025 | ₹2.543,70 | +0,78% | ₹2.535,00 | ₹2.695,00 | ₹2.522,10 | 16,9M |
| 15 sept. 2025 | ₹2.524,00 | +5,52% | ₹2.392,00 | ₹2.579,00 | ₹2.378,10 | 10,2M |
| 8 sept. 2025 | ₹2.392,00 | +4,85% | ₹2.290,00 | ₹2.421,60 | ₹2.286,00 | 3,9M |
| 1 sept. 2025 | ₹2.281,40 | +1,63% | ₹2.259,00 | ₹2.317,30 | ₹2.248,00 | 2,2M |
| 25 ago. 2025 | ₹2.244,70 | -3,45% | ₹2.335,70 | ₹2.348,40 | ₹2.240,00 | 3,3M |
| 18 ago. 2025 | ₹2.324,90 | +1,90% | ₹2.309,60 | ₹2.406,00 | ₹2.300,00 | 3,9M |
| 11 ago. 2025 | ₹2.281,60 | +4,75% | ₹2.196,00 | ₹2.314,90 | ₹2.183,00 | 5,3M |
| 4 ago. 2025 | ₹2.178,10 | -7,35% | ₹2.360,00 | ₹2.374,70 | ₹2.164,80 | 5,9M |
| 28 jul. 2025 | ₹2.350,90 | -7,81% | ₹2.549,00 | ₹2.585,00 | ₹2.333,00 | 3,5M |
| 21 jul. 2025 | ₹2.550,10 | -1,77% | ₹2.596,30 | ₹2.630,00 | ₹2.544,10 | 1,8M |
| 14 jul. 2025 | ₹2.596,10 | +1,46% | ₹2.555,00 | ₹2.654,50 | ₹2.543,50 | 2,9M |
| 7 jul. 2025 | ₹2.558,70 | -1,55% | ₹2.602,00 | ₹2.609,90 | ₹2.551,90 | 1,9M |
| 30 jun. 2025 | ₹2.599,10 | -1,78% | ₹2.650,00 | ₹2.653,90 | ₹2.582,20 | 2,9M |
| 23 jun. 2025 | ₹2.646,30 | +8,08% | ₹2.438,00 | ₹2.681,60 | ₹2.421,00 | 8,1M |
| 16 jun. 2025 | ₹2.448,40 | -2,37% | ₹2.500,00 | ₹2.563,30 | ₹2.405,10 | 6,0M |
| 9 jun. 2025 | ₹2.507,90 | -1,04% | ₹2.545,00 | ₹2.663,20 | ₹2.460,00 | 6,2M |
| 2 jun. 2025 | ₹2.534,20 | +0,57% | ₹2.527,00 | ₹2.564,00 | ₹2.441,10 | 3,8M |
| 26 may. 2025 | ₹2.519,90 | -0,79% | ₹2.549,10 | ₹2.569,10 | ₹2.510,00 | 3,1M |
| 19 may. 2025 | ₹2.540,00 | -0,59% | ₹2.571,30 | ₹2.578,80 | ₹2.465,30 | 3,7M |
| 12 may. 2025 | ₹2.555,00 | +13,51% | ₹2.350,00 | ₹2.584,20 | ₹2.315,00 | 7,9M |
| 5 may. 2025 | ₹2.251,00 | -2,09% | ₹2.312,60 | ₹2.497,00 | ₹2.233,00 | 9,2M |
| 28 abr. 2025 | ₹2.299,10 | -2,34% | ₹2.346,00 | ₹2.402,00 | ₹2.285,00 | 3,9M |
| 21 abr. 2025 | ₹2.354,30 | -2,64% | ₹2.426,10 | ₹2.483,40 | ₹2.323,50 | 4,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹2.921,60 | -0,54% | ₹2.949,90 | ₹3.059,80 | ₹2.865,20 | 20,9M |
| 1 may. 2026 | ₹2.937,40 | +21,96% | ₹2.408,40 | ₹3.027,50 | ₹2.375,00 | 60,7M |
| 1 abr. 2026 | ₹2.408,40 | +36,93% | ₹1.825,00 | ₹2.443,80 | ₹1.770,10 | 53,8M |
| 1 mar. 2026 | ₹1.758,80 | -18,64% | ₹2.093,00 | ₹2.147,90 | ₹1.753,00 | 41,4M |
| 1 feb. 2026 | ₹2.161,80 | +7,00% | ₹2.005,00 | ₹2.288,00 | ₹1.931,00 | 32,9M |
| 1 ene. 2026 | ₹2.020,40 | -9,79% | ₹2.249,00 | ₹2.303,90 | ₹1.848,00 | 31,3M |
| 1 dic. 2025 | ₹2.239,70 | -1,78% | ₹2.300,00 | ₹2.304,00 | ₹2.172,20 | 22,6M |
| 1 nov. 2025 | ₹2.280,20 | -8,09% | ₹2.484,00 | ₹2.501,90 | ₹2.243,00 | 37,8M |
| 1 oct. 2025 | ₹2.481,00 | -0,99% | ₹2.518,40 | ₹2.617,30 | ₹2.464,90 | 16,9M |
| 1 sept. 2025 | ₹2.505,90 | +11,64% | ₹2.259,00 | ₹2.695,00 | ₹2.248,00 | 35,0M |
| 1 ago. 2025 | ₹2.244,70 | -7,65% | ₹2.425,00 | ₹2.444,90 | ₹2.164,80 | 19,3M |
| 1 jul. 2025 | ₹2.430,70 | -7,20% | ₹2.624,90 | ₹2.654,50 | ₹2.422,60 | 11,3M |
| 1 jun. 2025 | ₹2.619,40 | +3,95% | ₹2.527,00 | ₹2.681,60 | ₹2.405,10 | 24,8M |
| 1 may. 2025 | ₹2.519,90 | +9,50% | ₹2.349,90 | ₹2.584,20 | ₹2.233,00 | 25,6M |
| 1 abr. 2025 | ₹2.301,30 | -0,63% | ₹2.312,00 | ₹2.483,40 | ₹2.145,00 | 17,6M |
| 1 mar. 2025 | ₹2.315,80 | +10,49% | ₹2.109,00 | ₹2.395,00 | ₹2.026,55 | 21,2M |
| 1 feb. 2025 | ₹2.096,00 | -8,38% | ₹2.297,00 | ₹2.397,00 | ₹2.072,00 | 28,8M |
| 1 ene. 2025 | ₹2.287,80 | -9,52% | ₹2.536,00 | ₹2.644,20 | ₹2.201,30 | 34,2M |
| 1 dic. 2024 | ₹2.528,65 | +2,66% | ₹2.491,35 | ₹2.610,00 | ₹2.332,75 | 42,7M |
| 1 nov. 2024 | ₹2.463,15 | -16,43% | ₹2.960,00 | ₹3.070,00 | ₹2.025,00 | 107,7M |
| 1 oct. 2024 | ₹2.947,25 | -6,01% | ₹3.136,30 | ₹3.211,00 | ₹2.654,70 | 30,2M |
| 1 sept. 2024 | ₹3.135,85 | +3,86% | ₹3.021,10 | ₹3.209,90 | ₹2.890,35 | 25,7M |
| 1 ago. 2024 | ₹3.019,35 | -4,73% | ₹3.180,00 | ₹3.258,00 | ₹2.981,30 | 48,6M |
| 1 jul. 2024 | ₹3.169,40 | -0,24% | ₹3.179,95 | ₹3.207,80 | ₹2.886,35 | 24,2M |
| 1 jun. 2024 | ₹3.177,15 | -6,87% | ₹3.725,00 | ₹3.743,90 | ₹2.733,95 | 90,2M |
| 1 may. 2024 | ₹3.411,35 | +11,68% | ₹3.071,95 | ₹3.457,85 | ₹2.756,00 | 57,4M |
| 1 abr. 2024 | ₹3.054,70 | -4,45% | ₹3.230,20 | ₹3.291,80 | ₹2.962,50 | 21,5M |
| 1 mar. 2024 | ₹3.197,10 | -2,69% | ₹3.309,85 | ₹3.350,00 | ₹2.850,15 | 29,3M |
| 1 feb. 2024 | ₹3.285,40 | +4,56% | ₹3.156,90 | ₹3.344,00 | ₹3.083,05 | 38,8M |
| 1 ene. 2024 | ₹3.142,00 | +10,29% | ₹2.852,30 | ₹3.199,00 | ₹2.804,40 | 75,4M |
| 1 dic. 2023 | ₹2.848,95 | +20,79% | ₹2.370,00 | ₹3.154,55 | ₹2.354,10 | 102,1M |
| 1 nov. 2023 | ₹2.358,55 | +2,78% | ₹2.299,00 | ₹2.512,40 | ₹2.142,00 | 41,4M |
| 1 oct. 2023 | ₹2.294,65 | -4,94% | ₹2.418,00 | ₹2.538,00 | ₹2.167,05 | 29,8M |
| 1 sept. 2023 | ₹2.413,90 | -0,22% | ₹2.381,00 | ₹2.630,25 | ₹2.380,00 | 67,1M |
| 1 ago. 2023 | ₹2.419,25 | -2,93% | ₹2.504,85 | ₹2.722,40 | ₹2.383,75 | 138,7M |
| 1 jul. 2023 | ₹2.492,20 | +4,36% | ₹2.405,00 | ₹2.518,00 | ₹2.340,00 | 52,2M |
| 1 jun. 2023 | ₹2.388,05 | -4,22% | ₹2.499,90 | ₹2.560,00 | ₹2.163,30 | 132,8M |
| 1 may. 2023 | ₹2.493,35 | +29,53% | ₹1.935,00 | ₹2.759,45 | ₹1.785,35 | 161,7M |
| 1 abr. 2023 | ₹1.924,95 | +9,97% | ₹1.750,45 | ₹1.944,00 | ₹1.671,55 | 58,2M |
| 1 mar. 2023 | ₹1.750,45 | +28,35% | ₹1.424,00 | ₹2.135,00 | ₹1.407,90 | 228,0M |
| 1 feb. 2023 | ₹1.363,85 | -54,14% | ₹2.995,00 | ₹3.010,75 | ₹1.017,45 | 309,4M |
| 1 ene. 2023 | ₹2.973,90 | -22,92% | ₹3.870,00 | ₹3.880,00 | ₹2.665,00 | 79,7M |
| 1 dic. 2022 | ₹3.858,35 | -1,52% | ₹3.937,50 | ₹4.190,00 | ₹3.616,80 | 40,8M |
| 1 nov. 2022 | ₹3.917,90 | +17,04% | ₹3.361,90 | ₹4.096,00 | ₹3.352,00 | 53,4M |
| 1 oct. 2022 | ₹3.347,45 | -3,13% | ₹3.440,00 | ₹3.460,05 | ₹3.110,20 | 40,8M |
| 1 sept. 2022 | ₹3.455,75 | +8,18% | ₹3.200,00 | ₹3.885,00 | ₹3.184,40 | 83,9M |
| 1 ago. 2022 | ₹3.194,35 | +24,33% | ₹2.575,85 | ₹3.263,10 | ₹2.569,20 | 47,3M |
| 1 jul. 2022 | ₹2.569,20 | +17,27% | ₹2.189,90 | ₹2.622,00 | ₹2.138,25 | 23,8M |
| 1 jun. 2022 | ₹2.190,90 | +1,08% | ₹2.169,95 | ₹2.274,00 | ₹2.025,00 | 40,6M |
| 1 may. 2022 | ₹2.167,55 | -7,05% | ₹2.325,00 | ₹2.362,90 | ₹1.906,20 | 33,9M |
| 1 abr. 2022 | ₹2.332,00 | +15,75% | ₹2.018,00 | ₹2.420,95 | ₹2.013,05 | 40,1M |
| 1 mar. 2022 | ₹2.014,75 | +22,52% | ₹1.638,00 | ₹2.042,00 | ₹1.539,30 | 33,1M |
| 1 feb. 2022 | ₹1.644,45 | -4,11% | ₹1.727,95 | ₹1.809,00 | ₹1.528,80 | 30,1M |
| 1 ene. 2022 | ₹1.714,95 | +0,32% | ₹1.713,00 | ₹1.908,50 | ₹1.654,50 | 39,5M |
| 1 dic. 2021 | ₹1.709,45 | +2,80% | ₹1.694,00 | ₹1.788,00 | ₹1.555,20 | 33,5M |
| 1 nov. 2021 | ₹1.662,85 | +16,81% | ₹1.436,00 | ₹1.788,90 | ₹1.411,20 | 56,4M |
| 1 oct. 2021 | ₹1.423,60 | -3,03% | ₹1.465,00 | ₹1.672,95 | ₹1.367,70 | 57,8M |
| 1 sept. 2021 | ₹1.468,10 | -7,53% | ₹1.594,90 | ₹1.628,45 | ₹1.381,35 | 73,3M |
| 1 ago. 2021 | ₹1.587,60 | +11,78% | ₹1.435,00 | ₹1.596,85 | ₹1.361,55 | 92,4M |
| 1 jul. 2021 | ₹1.420,25 | -5,79% | ₹1.509,55 | ₹1.522,55 | ₹1.332,75 | 97,1M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹2.921,60 | +30,45% | - | +30,45% | ₹2.249,00 | ₹3.059,80 | ₹1.753,00 | 240,9M |
| 2025 | ₹2.239,70 | -11,43% | ₹1,30 | -11,38% | ₹2.536,00 | ₹2.695,00 | ₹2.026,55 | 295,1M |
| 2024 | ₹2.528,65 | -11,24% | ₹1,30 | -11,19% | ₹2.852,30 | ₹3.743,90 | ₹2.025,00 | 591,8M |
| 2023 | ₹2.848,95 | -26,16% | ₹2,40 | -26,10% | ₹3.870,00 | ₹3.880,00 | ₹1.017,45 | 1,4B |
| 2022 | ₹3.858,35 | +125,71% | ₹1,00 | +125,77% | ₹1.713,00 | ₹4.190,00 | ₹1.528,80 | 507,3M |
| 2021 | ₹1.709,45 | +256,47% | ₹1,00 | +256,68% | ₹477,00 | ₹1.788,90 | ₹477,00 | 1,6B |
| 2020 | ₹479,55 | +130,17% | ₹1,00 | +130,65% | ₹209,00 | ₹507,00 | ₹116,40 | 1,3B |
| 2019 | ₹208,35 | +29,41% | ₹0,40 | +29,66% | ₹160,90 | ₹221,50 | ₹113,00 | 1,3B |
| 2018 | ₹161,00 | +77,63% | ₹0,40 | +78,07% | ₹90,34 | ₹179,50 | ₹64,71 | 3,6B |
| 2017 | ₹90,64 | +117,31% | ₹0,40 | +118,25% | ₹42,39 | ₹92,28 | ₹41,30 | 3,2B |
| 2016 | ₹41,71 | -8,21% | ₹0,40 | -7,33% | ₹45,55 | ₹50,16 | ₹31,71 | 1,5B |
| 2015 | ₹45,44 | -39,04% | ₹1,40 | -37,16% | ₹74,40 | ₹123,23 | ₹35,88 | 2,7B |
| 2014 | ₹74,54 | +85,28% | ₹1,40 | +88,74% | ₹40,43 | ₹89,67 | ₹32,20 | 4,5B |
| 2013 | ₹40,23 | -3,27% | ₹1,40 | +0,07% | ₹41,89 | ₹44,04 | ₹19,38 | 3,1B |
| 2012 | ₹41,59 | -7,58% | ₹1,00 | -5,35% | ₹44,91 | ₹69,87 | ₹23,22 | 3,5B |
| 2011 | ₹45,00 | -54,82% | ₹1,00 | -53,82% | ₹100,40 | ₹117,49 | ₹42,77 | 1,0B |
| 2010 | ₹99,61 | +49,05% | ₹1,00 | +50,54% | ₹67,01 | ₹120,47 | ₹64,15 | 1,2B |
| 2009 | ₹66,83 | +188,56% | ₹0,25 | +189,58% | ₹24,52 | ₹73,56 | ₹18,25 | 501,1M |
| 2008 | ₹23,16 | -73,71% | ₹0,15 | -73,55% | ₹91,88 | ₹101,97 | ₹19,31 | 328,0M |
| 2007 | ₹88,08 | +403,60% | ₹0,11 | +404,22% | ₹17,63 | ₹88,08 | ₹13,55 | 1,0B |
| 2006 | ₹17,49 | +286,95% | ₹0,11 | +289,36% | ₹4,57 | ₹19,24 | ₹3,72 | 1,9B |
| 2005 | ₹4,52 | -23,39% | ₹0,10 | -21,71% | ₹5,96 | ₹9,25 | ₹4,14 | 1,5B |
| 2004 | ₹5,90 | +100,68% | ₹1,00 | +134,12% | ₹2,99 | ₹6,55 | ₹2,31 | 844,7M |
| 2003 | ₹2,94 | +167,27% | ₹0,75 | +235,45% | ₹1,10 | ₹3,67 | ₹0,86 | 134,8M |
| 2002 | ₹1,10 | 0,00% | ₹0,75 | +55,15% | ₹1,36 | ₹1,45 | ₹0,98 | 73,4M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Adani Enterprises Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Adani Enterprises Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Adani Enterprises
ADANIENT
|
3,15T Large-cap | -0,93 % | 8,34 % | 48,76 % | 29,12 % | 30,20 % | 16,50 % | 16,42 % | 96,41 % | 6.703,91 % | 2.726,08 % | 31.247,64 % |
|
Anmol India
ANMOL
|
663,05M Small-cap | 1,44 % | -3,68 % | 6,04 % | -21,07 % | -18,96 % | -37,47 % | -77,03 % | -64,29 % | -70,48 % | -70,48 % | -70,48 % |
|
Coal India
COALINDIA
|
2,81T Large-cap | -4,48 % | -3,93 % | -3,53 % | 15,50 % | 10,89 % | 13,37 % | 94,05 % | 202,94 % | 41,60 % | 12,11 % | 29,47 % |
|
Gujarat Mineral
GMDCLTD
|
217,15B Large-cap | -0,40 % | -6,96 % | 14,11 % | 13,30 % | 1,28 % | 49,82 % | 280,07 % | 739,92 % | 751,60 % | 320,10 % | 2.069,74 % |
|
Refex Industries
REFEX
|
34,58B Small-cap | 5,30 % | 13,07 % | 62,28 % | 4,91 % | 20,11 % | -34,42 % | 183,11 % | 1.007,94 % | 12.858,33 % | 4.655,35 % | 4.562,67 % |
|
GMR Power and Urban
GMRP&UI
|
84,65B Mid-cap | 0,66 % | -6,87 % | 2,45 % | -10,37 % | -4,67 % | -1,35 % | 464,55 % | 156,24 % | 156,24 % | 156,24 % | 156,24 % |
Calcule sus Rendimientos de Inversión en Adani Enterprises
Análisis de Rendimiento de Inversión a Largo Plazo
Adani Enterprises stock price in Jul 2016 was ₹44,46, A ₹1.000,00 lump sum investment in Adani Enterprises made 9 years ago would be worth approximately ₹66.390,01 today, representing a exceptional return of 6.539,00 %. This translates to an annualized return (CAGR) of 52,72 %. During this period, Adani Enterprises paid out ₹9,20 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹66.390,01
Rendimiento Anual (TCAC)
52,72 %
Dividendos Totales
₹206,93
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Adani Enterprises (ADANIENT) durante los últimos 12 meses?
Durante los últimos 12 meses, Adani Enterprises ha entregado un rendimiento total de 16,5%.
- Máximo de 52 semanas alcanzó 3 059,80 INR el N/A.
- Mínimo de 52 semanas tocó 1 753,00 INR el N/A.
- Precio Actual cotizando a 2 942,50 INR al July 19, 2026.
- ¿Cuál es el rendimiento total de la acción de Adani Enterprises (ADANIENT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Adani Enterprises (adanient) habría crecido a aproximadamente 19 641,00 INR al July 19, 2026, representando un rendimiento total de 96,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 14,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Adani Enterprises con el sector Energy?
Adani Enterprises (adanient) ha entregado un rendimiento anualizado de 52,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Adani Enterprises habría crecido a 680 391,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Adani Enterprises?
Adani Enterprises (adanient) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 6 703,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Adani Enterprises ha logrado históricamente?
Adani Enterprises (adanient) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+16,5%), 3 years (+16,4%), 5 years (+96,4%), 10 years (+6 703,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.