Australia markets closed

Adani Enterprises Limited (ADANIENT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,193.55+71.30 (+2.28%)
At close: 03:53PM IST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243,123.503,235.303,098.203,193.553,193.55153,143
27 Mar 20243,111.053,139.103,108.003,122.253,122.2524,261
26 Mar 20243,104.853,171.253,090.753,106.603,106.6030,294
22 Mar 20243,077.953,128.353,053.403,105.453,105.4538,834
21 Mar 20243,094.453,106.003,059.003,065.503,065.5036,536
20 Mar 20243,065.553,080.703,022.003,051.253,051.2545,644
19 Mar 20243,127.003,164.653,041.553,052.503,052.5061,585
18 Mar 20243,035.053,121.752,976.003,110.403,110.40223,743
15 Mar 20243,108.003,141.053,059.953,132.503,132.50132,896
14 Mar 20242,911.053,099.002,878.753,087.703,087.70125,889
13 Mar 20243,129.303,139.002,851.002,904.952,904.95153,050
12 Mar 20243,207.053,220.003,112.003,120.653,120.6554,874
11 Mar 20243,238.353,259.253,200.703,207.003,207.0034,094
07 Mar 20243,256.953,264.403,221.003,226.253,226.2534,890
06 Mar 20243,325.003,325.003,183.053,233.403,233.4062,094
05 Mar 20243,317.803,334.003,295.303,308.703,308.7025,554
04 Mar 20243,335.153,349.353,310.353,316.303,316.3050,142
01 Mar 20243,314.853,345.003,282.003,317.803,317.80113,715
29 Feb 20243,223.903,305.003,205.753,290.353,290.3544,031
28 Feb 20243,305.053,320.003,207.103,216.953,216.9546,713
27 Feb 20243,343.853,343.853,274.003,300.453,300.4539,010
26 Feb 20243,273.003,344.103,266.003,327.553,327.5566,245
23 Feb 20243,263.003,318.753,225.103,266.153,266.15288,039
22 Feb 20243,230.653,272.053,210.753,263.103,263.1079,657
21 Feb 20243,237.903,299.953,204.653,223.453,223.45160,301
20 Feb 20243,263.053,268.403,211.303,228.653,228.65100,632
19 Feb 20243,259.953,308.853,236.753,258.203,258.2073,348
16 Feb 20243,212.103,250.003,192.903,223.003,223.00140,804
15 Feb 20243,216.453,250.003,186.003,194.153,194.15125,093
14 Feb 20243,181.203,253.953,167.403,208.653,208.65161,018
13 Feb 20243,176.053,193.803,094.153,178.853,178.8556,164
12 Feb 20243,222.253,240.453,159.453,168.103,168.1050,936
09 Feb 20243,184.003,224.803,120.003,213.953,213.95206,724
08 Feb 20243,245.003,245.003,146.053,168.653,168.6552,051
07 Feb 20243,228.953,275.003,210.003,229.103,229.10164,513
06 Feb 20243,177.153,227.753,160.903,204.453,204.4571,677
05 Feb 20243,160.403,229.503,155.003,172.803,172.8079,471
02 Feb 20243,191.303,208.003,141.053,155.803,155.80115,063
01 Feb 20243,160.803,236.553,084.803,152.253,152.25169,940
31 Jan 20243,091.553,150.403,072.403,141.103,141.10221,273
30 Jan 20243,088.853,129.503,022.003,091.553,091.55138,104
29 Jan 20242,929.003,092.002,928.003,064.203,064.20397,179
25 Jan 20242,904.902,926.402,805.052,894.552,894.5592,059
24 Jan 20242,909.852,928.952,871.052,902.502,902.50120,363
23 Jan 20243,012.003,012.102,885.202,897.252,897.25144,412
19 Jan 20242,948.802,949.952,904.252,915.952,915.9549,968
18 Jan 2024------
17 Jan 20243,030.453,042.252,946.202,970.752,970.75167,751
16 Jan 20243,095.003,104.603,035.103,057.303,057.30127,860
15 Jan 20243,133.053,133.053,068.003,089.503,089.50146,828
12 Jan 20243,099.003,124.453,070.003,104.253,104.2589,005
11 Jan 20243,123.603,129.003,065.003,080.453,080.45171,033
10 Jan 20243,021.153,111.853,020.003,099.153,099.15464,391
09 Jan 20242,990.003,067.452,983.803,014.903,014.90338,539
08 Jan 20243,016.953,024.452,952.852,963.552,963.55187,111
05 Jan 20243,000.003,064.152,982.003,006.703,006.70369,900
04 Jan 20243,034.953,044.752,991.052,998.602,998.60310,738
03 Jan 20243,049.003,199.452,957.053,003.953,003.951,114,801
02 Jan 20242,928.352,947.002,842.002,932.052,932.05130,160
01 Jan 20242,850.002,947.802,842.052,916.902,916.90314,472
29 Dec 20232,820.252,862.002,803.002,849.002,849.00173,611
28 Dec 20232,853.052,867.452,801.402,812.502,812.5075,717
27 Dec 20232,880.002,895.952,835.002,842.802,842.80126,454
26 Dec 20232,817.002,892.902,799.702,868.802,868.8076,342
22 Dec 20232,817.002,848.002,791.352,807.402,807.40133,933
21 Dec 20232,745.602,821.402,723.052,801.602,801.60237,420
20 Dec 20232,950.002,968.002,768.902,785.552,785.55155,510
19 Dec 20232,985.152,993.452,915.102,941.052,941.05111,079
18 Dec 20232,997.003,026.752,960.252,979.252,979.25145,531
15 Dec 20232,908.602,999.502,892.202,990.252,990.25624,056
14 Dec 20232,900.002,931.002,888.002,894.102,894.10309,483
13 Dec 20232,857.452,899.002,806.202,875.802,875.80128,054
12 Dec 20232,865.052,894.852,840.002,857.452,857.45226,532
11 Dec 20232,834.052,918.852,812.202,855.952,855.95225,160
08 Dec 20232,909.552,926.252,761.002,821.452,821.45373,620
07 Dec 20232,905.002,945.702,850.402,886.352,886.35586,754
06 Dec 20233,093.353,155.002,843.502,885.202,885.201,993,811
05 Dec 20232,535.902,995.802,533.002,960.102,960.101,412,595
04 Dec 20232,540.052,598.502,488.352,529.302,529.30318,155
01 Dec 20232,373.952,402.002,355.302,362.302,362.30176,125
30 Nov 20232,404.952,408.002,342.752,359.502,359.50242,033
29 Nov 20232,476.002,476.702,390.002,396.702,396.70461,532
28 Nov 20232,285.002,489.002,270.802,423.702,423.701,136,626
24 Nov 20232,180.002,250.002,161.052,230.452,230.4568,124
23 Nov 20232,190.002,190.002,161.502,174.302,174.3024,401
22 Nov 20232,200.002,218.752,153.302,172.252,172.25106,746
21 Nov 20232,158.002,232.002,158.002,195.152,195.15144,118
20 Nov 20232,208.902,218.002,142.302,148.952,148.9562,117
17 Nov 20232,213.952,236.002,201.102,208.352,208.35120,804
16 Nov 20232,230.952,233.802,197.002,205.002,205.0039,401
15 Nov 20232,238.802,251.002,220.502,224.502,224.5023,060
13 Nov 20232,218.952,241.002,195.252,213.202,213.2075,864
10 Nov 20232,225.952,237.302,199.202,205.402,205.4099,841
09 Nov 20232,260.952,273.402,211.002,213.652,213.6545,327
08 Nov 20232,242.052,297.952,240.002,258.052,258.05105,387
07 Nov 20232,253.052,260.002,226.302,232.602,232.6095,047
06 Nov 20232,249.802,259.602,232.952,246.302,246.30115,770
03 Nov 20232,215.002,278.002,215.002,228.752,228.7562,548
02 Nov 20232,248.002,296.852,204.002,214.902,214.90151,993
01 Nov 20232,295.752,313.002,205.302,217.902,217.9054,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...