Dow Down0.22% Nasdaq Up0.14%

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
504.45 Up 7.05(1.42%) Aug 22, 5:59AM EDT
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.