Australia Markets closed

Adani Enterprises Limited (ADANIENT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,193.45+79.45 (+3.76%)
As of 01:55PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 20222,159.002,206.002,150.202,193.452,193.4531,701
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
08 Feb 20221,741.001,746.001,678.201,714.251,714.25115,843
07 Feb 20221,762.001,764.901,722.251,731.751,731.7547,064
04 Feb 20221,764.001,770.451,734.001,756.651,756.6558,120
03 Feb 20221,780.001,786.551,746.601,753.251,753.2529,997
02 Feb 20221,752.001,785.751,747.001,774.851,774.85287,835
01 Feb 20221,734.901,764.951,699.301,747.651,747.6593,675
31 Jan 20221,713.001,733.651,705.651,715.651,715.6583,210
28 Jan 20221,691.001,743.201,685.551,694.701,694.7079,214
27 Jan 20221,732.001,732.001,655.251,684.751,684.75204,067
25 Jan 20221,682.001,750.001,676.651,740.251,740.25111,112
24 Jan 20221,812.001,827.001,697.851,715.901,715.90150,583
21 Jan 20221,877.001,877.001,811.001,828.651,828.6577,994
20 Jan 20221,864.001,879.801,844.901,865.451,865.4599,165
19 Jan 20221,842.001,856.551,811.801,849.201,849.2096,107
18 Jan 20221,883.701,908.551,830.651,841.851,841.85101,034
17 Jan 20221,885.001,900.901,856.251,877.201,877.20177,542
14 Jan 20221,855.001,890.001,830.701,871.801,871.80136,481
13 Jan 20221,839.001,861.951,808.951,853.951,853.95119,022
12 Jan 20221,883.001,883.001,809.351,829.901,829.90134,657
11 Jan 20221,760.001,850.001,736.501,843.851,843.85237,343
10 Jan 20221,700.201,766.651,699.901,751.501,751.5092,502
07 Jan 20221,725.001,730.001,689.651,700.201,700.2040,115
06 Jan 20221,707.001,723.001,676.851,712.351,712.35184,669
05 Jan 20221,725.001,744.301,704.001,722.501,722.5081,434
04 Jan 20221,722.051,727.951,699.751,718.651,718.6534,860
03 Jan 20221,710.001,733.101,710.001,716.601,716.6029,134
31 Dec 20211,692.001,725.001,692.001,708.551,708.5581,085
30 Dec 20211,719.001,724.651,685.801,697.051,697.0535,433
29 Dec 20211,752.001,754.901,710.001,717.651,717.6555,651
28 Dec 20211,746.551,759.901,728.651,751.551,751.5583,811
27 Dec 20211,697.951,738.851,688.151,728.751,728.7558,947
24 Dec 20211,684.001,703.801,659.001,696.451,696.4547,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...