U.S. Markets closed

Adani Enterprises Limited (ADANIENT.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
141.20+0.80 (+0.57%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017140.85141.80137.85141.20141.203,543,548
Jul 20, 2017140.00142.00138.50140.40140.403,904,565
Jul 19, 2017138.00140.65137.50139.50139.502,985,094
Jul 18, 2017138.95140.35137.10137.85137.852,732,576
Jul 17, 2017139.50140.80138.40139.40139.402,426,468
Jul 14, 2017141.00141.45137.70139.40139.404,692,142
Jul 13, 2017142.50144.35138.15140.80140.8010,926,196
Jul 12, 2017133.70141.85133.00141.30141.3015,422,906
Jul 11, 2017135.00135.45132.80133.40133.402,459,729
Jul 10, 2017135.00135.90134.00134.85134.85599,800
Jul 07, 2017134.45136.00133.50134.20134.201,890,872
Jul 06, 2017135.00136.10133.85135.20135.203,032,861
Jul 05, 2017134.00136.00132.50135.25135.254,430,195
Jul 04, 2017136.50137.45132.90133.55133.553,729,846
Jul 03, 2017132.40138.95132.00136.50136.509,590,074
Jun 30, 2017133.00134.30130.55132.60132.604,288,794
Jun 29, 2017135.00135.60132.60133.25133.254,347,591
Jun 28, 2017132.30136.70132.10134.40134.4014,293,742
Jun 27, 2017126.35132.90124.50131.00131.005,961,133
Jun 23, 2017130.90131.10124.15126.35126.355,913,258
Jun 22, 2017132.50133.20130.00130.85130.853,971,698
Jun 21, 2017130.80132.90130.30131.85131.854,123,135
Jun 20, 2017132.40132.40129.30130.90130.903,600,676
Jun 19, 2017132.25133.35131.30131.95131.953,366,146
Jun 16, 2017132.45133.40130.30130.90130.904,333,378
Jun 15, 2017131.00133.95129.00132.50132.505,069,151
Jun 14, 2017132.80133.70130.40131.25131.254,219,965
Jun 13, 2017129.00135.80129.00132.40132.4012,237,856
Jun 12, 2017131.50133.20128.00130.75130.755,195,277
Jun 09, 2017130.00133.20127.05132.25132.259,200,926
Jun 08, 2017131.00131.60126.75129.80129.808,299,688
Jun 07, 2017130.75134.50129.10131.30131.3024,487,190
Jun 06, 2017119.10128.80119.10128.05128.0537,683,895
Jun 05, 2017117.50119.70116.50117.50117.504,628,391
Jun 02, 2017117.20118.75116.50117.50117.504,227,409
Jun 01, 2017117.20118.70116.25116.75116.755,578,850
May 31, 2017118.30120.70115.05116.80116.808,292,327
May 30, 2017112.00124.80110.00117.90117.9020,862,798
May 29, 2017115.95116.00110.05111.40111.404,816,508
May 26, 2017117.00117.80115.00115.95115.954,170,952
May 25, 2017119.00119.40114.45116.25116.259,523,315
May 24, 2017114.10115.40110.60113.60113.606,385,463
May 23, 2017118.50118.60109.50113.15113.1512,969,389
May 22, 2017122.55124.35120.60121.35121.355,788,097
May 19, 2017123.20124.45120.15121.90121.906,205,020
May 18, 2017119.90125.85118.60120.35120.3510,312,432
May 17, 2017122.50122.85119.55121.50121.505,817,867
May 16, 2017121.95124.50120.80122.80122.806,895,666
May 15, 2017122.50123.20120.00121.90121.907,090,402
May 12, 2017120.60122.85117.20121.55121.5510,909,470
May 11, 2017125.45126.80117.40120.15120.1523,149,912
May 10, 2017119.45123.85118.50122.80122.8012,398,019
May 09, 2017114.90119.90113.70118.20118.2012,659,485
May 08, 2017114.10116.00111.55114.55114.558,351,327
May 05, 2017113.60115.40108.45113.70113.7012,155,635
May 04, 2017112.95114.65112.05113.40113.409,225,795
May 03, 2017113.85115.90109.80112.65112.6517,853,028
May 02, 2017108.95116.30106.55112.75112.7531,196,578
Apr 28, 2017116.80118.70107.30108.95108.9539,309,185
Apr 27, 2017121.70135.35112.70114.15114.1578,120,754
Apr 26, 2017150.20151.55117.20118.55118.5544,780,598
Apr 25, 2017150.60153.65148.30149.95149.957,988,542
Apr 24, 2017145.90159.15145.00150.05150.0517,018,361
Apr 21, 2017146.50148.50143.70145.95145.955,457,294
Apr 20, 2017145.80149.40143.50146.25146.258,478,294
Apr 19, 2017142.90148.50138.05145.15145.1523,662,260
Apr 18, 2017124.00160.70124.00144.90144.9092,715,070
Apr 17, 2017116.85124.20115.05123.35123.355,952,208
Apr 13, 2017114.90117.50112.15116.85116.855,018,338
Apr 12, 2017118.50119.50109.80114.35114.359,171,249
Apr 11, 2017119.85125.50118.55121.30121.3011,436,293
Apr 10, 2017117.95120.65117.30120.10120.104,859,156
Apr 07, 2017114.50119.55114.30117.40117.405,580,242
Apr 06, 2017114.20116.15113.85115.75115.753,258,878
Apr 05, 2017111.80115.45110.75114.60114.604,340,487
Apr 03, 2017108.85112.30107.95111.80111.804,741,739
Mar 31, 2017106.35110.20105.20108.55108.556,986,469
Mar 30, 2017104.65106.50104.15105.80105.807,405,888
Mar 29, 2017104.95105.25103.70104.45104.451,897,100
Mar 28, 2017105.00105.85103.85104.55104.552,590,526
Mar 27, 2017105.90105.90102.80103.85103.853,408,128
Mar 24, 2017105.20107.00104.35105.75105.755,178,267
Mar 23, 2017101.90105.25101.65104.55104.554,346,658
Mar 22, 2017102.40103.70101.50101.75101.752,174,100
Mar 21, 2017103.20104.40101.50103.60103.602,632,837
Mar 20, 2017103.60104.80101.85103.30103.302,192,937
Mar 17, 2017103.50105.40102.20103.70103.706,463,490
Mar 16, 2017102.45103.95101.80102.75102.757,119,866
Mar 15, 201797.65101.8096.55101.20101.209,540,896
Mar 14, 201794.0599.0094.0597.5597.555,071,245
Mar 10, 201794.0095.5092.7594.0594.052,176,686
Mar 09, 201794.3594.8592.8093.6093.602,253,696
Mar 08, 201798.0099.0593.9594.6594.653,198,694
Mar 07, 201795.6599.4095.2097.8597.855,164,512
Mar 06, 201795.0595.8594.0595.4095.402,240,085
Mar 03, 201793.2095.3092.9594.7094.703,920,942
Mar 02, 201798.3599.9093.0593.6093.603,923,833
Mar 01, 201799.0099.5597.1598.0098.002,397,830
Feb 28, 201796.00100.7595.1098.5098.508,148,197
Feb 27, 201796.6097.7094.6096.0596.052,478,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...