Advertisement
Advertisement
U.S. markets open in 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Adani Enterprises Limited (ADANIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,834.05+6.85 (+0.24%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20222,841.002,848.402,815.102,834.052,834.05978,455
Aug 10, 20222,801.752,834.902,781.552,827.202,827.201,304,663
Aug 08, 20222,700.002,807.652,695.652,791.902,791.901,581,696
Aug 05, 20222,760.002,767.652,685.002,698.402,698.401,639,981
Aug 04, 20222,725.002,743.902,684.252,723.602,723.601,223,799
Aug 03, 20222,685.002,717.002,671.202,711.402,711.40815,831
Aug 02, 20222,660.002,697.002,640.002,683.652,683.651,096,480
Aug 01, 20222,575.852,669.402,569.202,660.152,660.151,267,039
Jul 29, 20222,565.002,622.002,560.002,569.202,569.201,107,195
Jul 28, 20222,559.902,565.652,531.602,550.402,550.40759,442
Jul 27, 20222,560.002,572.502,528.002,548.702,548.70953,588
Jul 26, 20222,555.002,568.602,533.002,559.702,559.70865,142
Jul 25, 20222,505.002,562.152,500.002,550.602,550.601,220,351
Jul 22, 20222,505.502,514.052,483.102,499.402,499.40833,522
Jul 21, 20222,453.802,498.952,451.252,495.502,495.501,314,165
Jul 20, 20222,462.002,472.802,444.002,451.102,451.10693,601
Jul 19, 20222,406.952,459.302,405.002,451.302,451.30843,301
Jul 18, 20222,424.002,441.852,406.052,423.602,423.60937,204
Jul 15, 20222,414.502,422.952,377.002,405.252,405.251,169,788
Jul 14, 20222,365.002,404.002,336.502,383.102,383.10933,554
Jul 14, 20221 Dividend
Jul 13, 20222,373.502,384.652,333.702,353.502,352.50982,185
Jul 12, 20222,364.402,389.802,350.152,365.652,364.641,273,008
Jul 11, 20222,293.052,384.602,291.052,373.252,372.241,967,308
Jul 08, 20222,286.002,303.602,263.902,293.052,292.08898,576
Jul 07, 20222,280.002,294.952,256.002,274.302,273.33946,131
Jul 06, 20222,245.002,277.002,236.502,272.852,271.881,045,463
Jul 05, 20222,264.002,290.702,238.002,246.452,245.501,356,776
Jul 04, 20222,232.202,277.002,228.352,261.852,260.891,581,159
Jul 01, 20222,189.902,242.002,138.252,232.202,231.252,141,743
Jun 30, 20222,220.002,248.502,180.502,190.902,189.971,568,415
Jun 29, 20222,185.002,247.802,177.202,220.102,219.161,692,493
Jun 28, 20222,170.002,210.252,160.002,204.602,203.661,282,047
Jun 27, 20222,189.002,211.002,169.352,181.602,180.671,202,504
Jun 24, 20222,121.002,168.002,108.602,161.452,160.531,156,536
Jun 23, 20222,105.002,128.002,080.002,110.352,109.451,026,783
Jun 22, 20222,149.952,149.952,077.102,089.202,088.311,774,137
Jun 21, 20222,100.002,177.002,091.652,161.802,160.881,331,500
Jun 20, 20222,107.302,123.302,025.002,079.852,078.972,603,594
Jun 17, 20222,062.002,137.402,060.152,095.802,094.912,280,135
Jun 16, 20222,205.002,217.302,076.052,083.002,082.112,131,789
Jun 15, 20222,218.402,219.702,174.202,184.602,183.671,313,510
Jun 14, 20222,274.002,274.002,053.102,196.452,195.526,515,102
Jun 13, 20222,172.502,172.502,066.752,079.752,078.871,764,172
Jun 10, 20222,190.002,215.002,171.002,203.102,202.161,305,761
Jun 09, 20222,160.302,224.002,155.002,219.202,218.261,440,385
Jun 08, 20222,244.952,244.952,158.552,177.202,176.271,530,739
Jun 07, 20222,210.002,254.702,207.052,227.552,226.602,046,676
Jun 06, 20222,188.502,230.002,168.202,225.052,224.101,664,487
Jun 03, 20222,235.002,242.252,176.052,190.002,189.071,651,685
Jun 02, 20222,155.002,218.002,142.302,209.402,208.461,855,167
Jun 01, 20222,169.952,189.302,126.002,150.902,149.991,448,212
May 31, 20222,160.002,225.802,150.402,167.552,166.632,861,556
May 30, 20222,120.002,175.002,102.002,165.652,164.731,384,584
May 27, 20222,080.002,094.302,047.702,080.152,079.271,354,005
May 26, 20222,077.002,088.001,906.202,046.402,045.534,967,514
May 25, 20222,168.002,181.452,066.202,074.152,073.271,382,448
May 24, 20222,161.002,178.902,142.552,160.202,159.281,008,943
May 23, 20222,231.752,245.002,155.652,170.652,169.731,455,450
May 20, 20222,159.002,232.402,151.002,219.552,218.611,444,803
May 19, 20222,145.002,154.752,097.602,114.752,113.85986,930
May 18, 20222,199.702,216.902,172.002,181.102,180.171,296,983
May 17, 20222,133.052,192.252,119.402,184.852,183.921,061,085
May 16, 20222,082.652,141.952,057.652,105.902,105.011,742,552
May 13, 20222,084.502,135.002,035.302,054.152,053.281,547,617
May 12, 20222,103.002,113.602,011.052,045.202,044.331,553,685
May 11, 20222,109.602,157.752,077.002,119.302,118.401,397,917
May 10, 20222,190.002,220.002,097.502,109.502,108.601,471,866
May 09, 20222,229.502,244.202,180.002,197.652,196.721,450,886
May 06, 20222,210.002,262.002,200.002,247.702,246.741,161,579
May 05, 20222,270.002,303.802,236.002,255.402,254.441,636,796
May 04, 20222,358.702,362.902,233.052,253.802,252.841,744,686
May 02, 20222,325.002,362.302,311.002,339.502,338.511,006,544
Apr 29, 20222,389.002,394.152,301.502,332.002,331.011,916,180
Apr 28, 20222,359.852,389.902,336.302,378.552,377.541,679,893
Apr 27, 20222,404.952,420.952,325.002,334.102,333.112,559,876
Apr 26, 20222,297.002,413.902,295.102,395.302,394.283,199,358
Apr 25, 20222,259.952,295.002,242.602,284.202,283.231,683,622
Apr 22, 20222,297.002,306.002,265.002,273.302,272.331,786,042
Apr 21, 20222,216.002,293.552,203.902,286.352,285.382,243,636
Apr 20, 20222,178.002,207.952,161.902,183.952,183.021,119,025
Apr 19, 20222,245.002,255.002,140.102,168.302,167.381,639,219
Apr 18, 20222,179.802,240.002,156.752,233.852,232.901,747,434
Apr 13, 20222,210.002,217.152,173.452,199.452,198.52992,512
Apr 12, 20222,188.002,219.002,155.002,196.952,196.022,632,324
Apr 11, 20222,181.852,200.002,158.502,180.202,179.271,615,715
Apr 08, 20222,115.002,176.002,105.252,170.952,170.031,924,054
Apr 07, 20222,165.952,214.952,081.252,099.052,098.163,499,044
Apr 06, 20222,153.752,182.852,124.202,160.002,159.082,259,018
Apr 05, 20222,078.002,189.802,067.602,139.852,138.944,970,260
Apr 04, 20222,050.002,075.502,032.002,065.852,064.971,334,265
Apr 01, 20222,018.002,049.002,013.052,043.652,042.781,267,111
Mar 31, 20222,005.002,042.001,991.002,014.752,013.892,786,973
Mar 30, 20221,927.702,015.001,917.301,995.251,994.403,215,951
Mar 29, 20221,919.251,930.901,885.501,917.251,916.441,715,098
Mar 28, 20221,876.901,924.401,851.051,909.701,908.891,895,438
Mar 25, 20221,835.551,878.001,822.001,867.001,866.211,366,115
Mar 24, 20221,815.001,839.551,800.151,832.801,832.021,030,145
Mar 23, 20221,848.051,848.051,800.851,811.001,810.231,553,366
Mar 22, 20221,802.951,837.001,790.001,831.551,830.77964,066
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement