Australia markets open in 7 hours 49 minutes

Adani Enterprises Limited (ADANIENT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,245.40-15.20 (-0.67%)
At close: 03:43PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05 July 20222,260.902,290.302,237.602,245.402,245.4045,310
04 July 20222,234.002,276.002,231.052,260.602,260.6041,601
01 July 20222,190.002,240.002,140.502,231.602,231.6047,602
30 June 20222,220.002,248.552,180.952,189.852,189.8549,911
29 June 20222,185.002,247.952,177.052,220.802,220.8059,692
28 June 20222,162.102,210.752,160.202,205.002,205.0031,379
27 June 20222,190.002,210.452,168.852,181.402,181.4051,616
24 June 20222,111.202,168.052,109.102,161.502,161.5038,936
23 June 20222,109.002,127.552,080.002,109.452,109.4595,762
22 June 20222,155.002,155.002,078.052,089.202,089.2091,891
21 June 20222,092.302,176.852,092.052,160.902,160.9049,098
20 June 20222,098.302,121.302,025.002,083.202,083.2076,139
17 June 20222,068.002,135.002,060.102,096.052,096.0584,694
16 June 20222,200.002,220.002,076.752,082.852,082.8568,000
15 June 20222,222.002,222.002,175.302,184.302,184.3063,216
14 June 20222,100.002,220.002,053.002,196.502,196.50284,954
13 June 20222,175.002,175.002,070.702,081.452,081.4553,677
10 June 20222,198.002,214.002,171.002,201.152,201.1554,799
09 June 20222,167.002,223.802,160.502,218.202,218.2030,376
08 June 20222,248.002,248.002,159.452,176.452,176.4538,934
07 June 20222,228.002,254.402,208.002,226.552,226.5568,183
06 June 20222,198.002,230.002,168.852,224.102,224.1037,405
03 June 20222,237.902,241.902,175.652,189.252,189.2580,631
02 June 20222,148.002,216.102,143.002,209.852,209.8558,237
01 June 20222,169.002,189.102,126.002,150.802,150.8082,516
31 May 20222,167.002,225.952,150.602,167.752,167.75136,230
30 May 20222,110.002,174.302,106.952,165.652,165.6548,646
27 May 20222,090.002,091.402,047.952,080.102,080.1066,428
26 May 20222,070.002,087.901,906.052,047.702,047.70163,328
25 May 20222,172.002,178.002,067.402,075.102,075.1059,767
24 May 20222,170.002,178.002,143.502,160.402,160.4026,880
23 May 20222,227.002,245.352,158.002,168.952,168.9564,383
20 May 20222,159.002,232.552,150.202,223.302,223.3045,301
19 May 20222,150.002,154.002,075.002,114.002,114.0044,445
18 May 20222,204.902,216.552,173.002,179.402,179.4061,182
17 May 20222,135.002,192.002,120.002,184.502,184.5047,059
16 May 20222,099.002,150.002,058.102,107.052,107.05115,726
13 May 20222,084.752,133.452,035.852,055.052,055.0563,221
12 May 20222,102.202,112.002,012.102,042.602,042.6094,962
11 May 20222,102.002,157.052,076.802,119.652,119.6578,396
10 May 20222,190.002,220.052,097.002,110.452,110.4585,284
09 May 20222,238.002,243.552,180.552,197.952,197.9582,408
06 May 20222,210.002,262.602,199.052,246.552,246.5557,114
05 May 20222,280.002,303.902,236.102,256.752,256.75262,742
04 May 20222,354.452,363.952,233.652,248.052,248.05422,665
02 May 20222,313.352,361.402,310.452,339.302,339.3096,469
29 Apr 20222,389.002,394.002,301.902,333.102,333.10174,534
28 Apr 20222,352.002,389.752,336.652,378.902,378.90101,337
27 Apr 20222,405.002,420.002,326.002,334.602,334.60166,481
26 Apr 20222,303.902,419.702,294.852,397.002,397.00253,308
25 Apr 20222,260.002,298.452,241.552,287.202,287.20198,249
22 Apr 20222,300.002,305.652,265.002,274.102,274.10143,136
21 Apr 20222,203.202,292.902,203.202,286.552,286.5577,981
20 Apr 20222,188.002,207.002,162.152,183.952,183.9571,714
19 Apr 20222,249.702,255.002,141.352,170.652,170.6598,613
18 Apr 20222,185.902,239.902,157.002,232.952,232.9550,628
13 Apr 20222,213.002,216.152,174.252,198.802,198.8082,788
12 Apr 20222,192.002,219.052,156.002,198.252,198.2599,908
11 Apr 20222,294.002,294.002,159.802,178.652,178.6595,951
08 Apr 20222,109.602,175.952,105.902,170.702,170.7093,236
07 Apr 20222,169.002,215.002,081.802,098.602,098.60241,709
06 Apr 20222,157.002,182.752,125.602,160.002,160.00155,028
05 Apr 20222,071.002,198.002,067.852,141.852,141.85260,943
04 Apr 20222,058.002,076.002,032.152,065.602,065.60138,444
01 Apr 20222,016.002,048.702,014.002,044.252,044.2596,586
31 Mar 20222,014.902,042.201,990.002,015.702,015.70100,515
30 Mar 20221,930.002,014.201,918.001,993.951,993.95207,395
29 Mar 20221,923.801,930.001,886.051,915.851,915.85106,848
28 Mar 20221,875.001,924.001,850.601,908.551,908.551,325,278
25 Mar 20221,851.651,899.001,822.201,869.601,869.60325,855
24 Mar 20221,812.001,838.851,800.001,832.651,832.6544,456
23 Mar 20221,844.501,849.701,801.351,812.101,812.1047,853
22 Mar 20221,792.001,836.751,790.551,831.351,831.3558,525
21 Mar 20221,842.001,842.001,797.001,803.001,803.0037,645
17 Mar 20221,771.001,823.001,759.301,818.551,818.5562,959
16 Mar 20221,718.101,763.801,718.101,757.451,757.4569,918
15 Mar 20221,730.201,753.401,688.701,702.451,702.4542,080
14 Mar 20221,735.951,752.001,722.651,735.951,735.9529,188
11 Mar 20221,749.951,756.551,722.001,733.601,733.6051,931
10 Mar 20221,689.001,749.951,679.751,742.451,742.4577,916
09 Mar 20221,605.101,669.001,605.101,656.451,656.4551,461
08 Mar 20221,571.501,606.701,553.401,600.751,600.75117,808
07 Mar 20221,577.001,591.401,539.801,564.751,564.75190,289
04 Mar 20221,625.001,654.401,601.301,615.901,615.9085,917
03 Mar 20221,665.001,677.851,635.601,644.351,644.35100,682
02 Mar 20221,644.001,663.951,620.001,640.851,640.8543,416
28 Feb 20221,609.951,650.601,594.501,643.251,643.2568,523
25 Feb 20221,600.001,638.301,585.301,618.001,618.0093,470
24 Feb 20221,645.551,647.701,529.551,547.051,547.05163,813
23 Feb 20221,672.551,716.351,672.551,687.651,687.6568,907
22 Feb 20221,648.901,678.501,630.551,668.301,668.3072,642
21 Feb 20221,735.701,736.151,674.701,684.351,684.3552,931
18 Feb 20221,736.001,754.001,725.901,735.701,735.7040,009
17 Feb 20221,754.801,762.001,724.051,730.551,730.5552,198
16 Feb 20221,750.001,776.051,729.051,737.951,737.9581,044
15 Feb 20221,641.001,751.401,628.251,743.451,743.45154,647
14 Feb 20221,732.001,739.401,654.051,663.501,663.50117,092
11 Feb 20221,770.001,775.101,743.701,763.051,763.0545,365
10 Feb 20221,792.001,808.851,765.101,784.051,784.0592,504
09 Feb 20221,718.001,791.001,718.001,783.501,783.5069,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...