Australia markets closed

Adani Enterprises Limited (ADANIENT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,921.45+6.55 (+0.17%)
At close: 03:54PM IST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223,901.003,961.003,885.803,921.453,921.4536,469
01 Dec 20223,938.003,944.553,902.453,914.903,914.9043,890
30 Nov 20223,908.953,939.653,866.753,920.053,920.05108,200
29 Nov 20223,880.003,916.203,864.753,879.203,879.2038,066
28 Nov 20223,892.003,925.003,871.303,885.253,885.2554,084
25 Nov 20223,925.053,950.953,847.253,903.353,903.3584,085
24 Nov 20223,912.203,935.003,822.003,922.003,922.00109,450
23 Nov 20224,048.104,060.003,873.053,903.653,903.65131,366
22 Nov 20224,014.004,056.003,987.304,035.604,035.6041,648
21 Nov 20224,017.004,017.003,920.804,001.104,001.1063,917
18 Nov 20224,060.004,060.003,985.404,019.854,019.8536,718
17 Nov 20223,980.004,032.003,900.154,017.654,017.6564,000
16 Nov 20224,069.004,098.103,864.853,956.453,956.4585,505
15 Nov 20224,022.004,065.004,022.004,057.554,057.5560,100
14 Nov 20223,997.054,077.703,995.004,021.054,021.0557,502
11 Nov 20224,049.004,049.003,975.054,008.704,008.7078,668
10 Nov 20223,997.154,028.003,962.753,992.903,992.9073,105
09 Nov 20223,970.054,047.253,943.353,997.153,997.15198,050
07 Nov 20223,840.154,015.003,820.603,961.153,961.15231,469
04 Nov 20223,630.003,850.003,566.203,832.353,832.35308,319
03 Nov 20223,541.003,613.103,541.003,591.103,591.1051,974
02 Nov 20223,575.603,625.003,526.003,578.003,578.0082,645
01 Nov 20223,351.103,605.003,351.103,575.603,575.60142,943
31 Oct 20223,335.003,360.003,327.103,346.353,346.3535,373
28 Oct 20223,333.453,386.003,299.953,325.653,325.65218,409
27 Oct 20223,310.503,353.003,297.853,324.903,324.9088,497
25 Oct 20223,315.003,346.003,294.703,300.003,300.0024,727
24 Oct 20223,339.003,339.003,291.553,309.603,309.605,654
21 Oct 20223,379.403,380.253,286.553,310.953,310.9566,336
20 Oct 20223,256.003,365.703,246.003,357.303,357.3091,140
19 Oct 20223,313.953,313.953,258.053,277.003,277.00112,817
18 Oct 20223,269.953,297.003,224.953,285.003,285.0057,034
17 Oct 20223,209.503,234.953,138.003,212.103,212.10429,616
14 Oct 20223,261.053,304.503,194.103,208.003,208.0047,570
13 Oct 20223,219.753,262.003,189.003,233.603,233.6096,086
12 Oct 20223,310.003,310.003,141.103,224.253,224.2598,788
11 Oct 20223,253.153,338.003,250.553,273.353,273.3597,671
10 Oct 20223,235.003,277.903,216.003,247.403,247.4045,433
07 Oct 20223,285.003,308.853,227.553,277.503,277.5088,156
06 Oct 20223,261.003,317.503,207.353,285.903,285.90169,021
04 Oct 20223,234.003,290.003,125.953,238.403,238.40170,082
03 Oct 20223,454.003,459.053,105.903,157.153,157.15285,344
30 Sept 20223,451.003,524.003,370.453,451.003,451.00333,007
29 Sept 20223,577.003,662.253,426.303,472.003,472.00241,104
28 Sept 20223,530.003,595.003,505.053,549.103,549.1069,060
27 Sept 20223,600.003,630.003,484.253,557.703,557.70152,763
26 Sept 20223,647.003,657.803,532.803,589.753,589.75104,378
23 Sept 20223,727.003,740.003,653.503,673.903,673.90111,854
22 Sept 20223,641.453,736.303,570.003,716.703,716.70200,018
21 Sept 20223,831.003,862.203,572.653,641.453,641.45284,028
20 Sept 20223,822.003,883.703,808.903,835.803,835.80135,711
19 Sept 20223,748.003,800.003,679.703,778.903,778.90338,215
16 Sept 20223,764.803,865.603,614.703,701.903,701.90297,234
15 Sept 20223,609.003,765.953,580.003,749.153,749.15125,869
14 Sept 20223,500.003,611.003,500.003,571.653,571.65114,480
13 Sept 20223,485.003,567.653,422.003,556.153,556.1586,789
12 Sept 20223,460.003,495.003,456.203,461.353,461.3544,955
09 Sept 20223,470.003,506.103,416.003,450.653,450.6558,794
08 Sept 20223,499.003,503.803,450.003,461.953,461.95109,924
07 Sept 20223,443.403,488.003,415.053,473.853,473.85114,449
06 Sept 20223,360.203,447.003,360.203,435.853,435.85133,000
05 Sept 20223,370.053,432.003,312.803,347.053,347.05187,839
02 Sept 20223,263.003,369.453,226.803,356.953,356.95159,559
01 Sept 20223,215.003,244.753,186.003,232.753,232.7579,320
30 Aug 20223,178.003,262.553,163.403,193.603,193.60164,864
29 Aug 20223,059.003,165.003,041.253,142.703,142.7081,715
26 Aug 20223,078.003,172.003,078.003,139.453,139.45159,194
25 Aug 20223,164.003,177.453,055.753,066.803,066.80164,737
24 Aug 20223,039.853,151.652,987.003,136.603,136.60138,941
23 Aug 20223,033.153,075.002,929.053,023.653,023.65447,369
22 Aug 20223,130.003,192.253,029.753,052.003,052.00148,427
19 Aug 20223,177.003,258.053,075.103,129.053,129.05308,626
18 Aug 20223,014.003,186.653,002.453,153.653,153.65168,784
17 Aug 20222,980.203,028.602,980.053,008.903,008.9048,398
16 Aug 20222,882.002,985.002,872.502,974.852,974.8556,881
12 Aug 20222,845.952,870.452,834.602,864.352,864.3524,320
11 Aug 20222,850.002,850.002,816.352,833.252,833.2537,404
10 Aug 20222,800.002,835.002,780.702,826.852,826.8554,625
08 Aug 20222,698.002,807.752,697.002,792.352,792.3538,467
05 Aug 20222,764.002,768.452,685.102,697.602,697.6055,985
04 Aug 20222,718.002,743.802,683.452,723.202,723.2068,468
03 Aug 20222,689.002,717.952,672.002,711.552,711.5523,565
02 Aug 20222,661.002,696.002,641.052,682.902,682.9035,782
01 Aug 20222,580.002,668.552,569.302,658.902,658.90369,198
29 July 20222,565.002,622.002,560.452,569.402,569.4045,275
28 July 20222,559.002,564.402,532.002,550.802,550.8020,464
27 July 20222,560.552,572.002,526.952,547.702,547.7038,124
26 July 20222,559.002,567.802,534.002,560.552,560.5532,760
25 July 20222,500.002,561.352,500.002,549.852,549.8541,028
22 July 20222,509.952,515.002,483.202,499.002,499.0040,226
21 July 20222,455.902,499.002,452.852,495.952,495.9539,849
20 July 20222,474.002,474.002,443.502,451.102,451.1026,095
19 July 20222,413.502,459.002,405.002,450.552,450.5551,062
18 July 20222,426.002,440.502,407.002,424.002,424.00356,111
15 July 20222,413.952,422.752,377.102,404.702,404.7068,448
14 July 20222,369.002,403.952,338.002,385.952,385.9522,051
14 July 20221 Dividend
13 July 20222,375.802,384.652,334.002,352.452,351.4539,650
12 July 20222,331.902,389.002,331.902,365.852,364.8446,862
11 July 20222,304.902,384.952,294.452,371.552,370.5497,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...