• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.32% Nasdaq Up0.58%

    More On ADANIENT.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Adani Enterprises Limited (ADANIENT.NS)

    -NSE
    452.90 Up 11.30(2.56%) 5:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 15, 200461.5061.9060.2560.70922,20029.62
    Sep 14, 200461.9561.9561.0561.35692,80029.94
    Sep 13, 200463.0063.0060.6561.60695,50030.06
    Sep 9, 200461.9062.3061.1061.45717,70029.99
    Sep 8, 200462.0062.0061.6061.90849,90030.21
    Sep 7, 200461.9562.0061.1061.50711,90030.01
    Sep 6, 200462.3562.4561.6061.80722,50030.16
    Sep 3, 200462.2562.6061.5061.80797,60030.16
    Sep 2, 200462.8062.9061.2561.65856,00030.09
    Sep 1, 200464.9067.0061.8062.101,251,20030.31
    Aug 31, 200464.0065.3562.1063.751,338,00031.11
    Aug 30, 200463.8063.9061.7061.85833,60030.18
    Aug 27, 200462.2562.7061.2561.75783,80030.14
    Aug 26, 200461.7562.9061.0061.70826,20030.11
    Aug 25, 200460.5562.0060.5561.85712,00030.18
    Aug 24, 200462.9064.8561.1061.90846,30030.21
    Aug 23, 200465.0065.0061.0061.85821,70030.18
    Aug 20, 200461.5062.5061.5062.25783,50030.38
    Aug 19, 200462.8063.3562.5062.65926,10030.57
    Aug 18, 200463.0063.4562.5062.80971,00030.65
    Aug 17, 200463.5063.5062.5063.20914,10030.84
    Aug 16, 200463.7563.9062.2062.701,043,10030.60
    Aug 13, 200464.7064.7062.3062.751,208,60030.62
    Aug 11, 200462.5063.5061.5562.801,049,70030.65
    Aug 10, 200465.9065.9063.1063.801,056,00031.14
    Aug 9, 200468.0071.5063.7564.00898,10031.23
    Aug 6, 200468.9569.0066.5067.25767,00032.82
    Aug 5, 200468.0069.2567.5068.001,165,00033.19
    Aug 4, 200468.5068.7567.5068.401,011,90033.38
    Aug 3, 200469.7069.9067.6069.00717,90033.67
    Aug 2, 200471.0071.0068.0069.20766,80033.77
    Jul 30, 200470.5071.0069.2569.80931,00034.06
    Jul 29, 200470.0071.9068.0569.801,022,60034.06
    Jul 28, 200471.0073.0066.8168.54197,60033.45
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.