Canada markets open in 6 hours 58 minutes

Adani Enterprises Limited (ADANIENT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,035.85-609.50 (-16.72%)
As of 11:47AM IST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20243,550.003,550.002,947.753,035.853,035.851,181,069
Jun 03, 20243,743.003,743.003,587.053,645.353,645.35668,847
May 31, 20243,225.703,431.503,222.603,411.453,411.45351,787
May 30, 20243,259.953,274.003,175.003,193.103,193.10128,929
May 29, 20243,244.353,321.003,211.653,259.203,259.20126,174
May 28, 20243,313.903,328.803,230.903,244.353,244.3579,442
May 27, 20243,364.953,364.953,267.953,288.103,288.10127,720
May 24, 20243,403.003,456.253,355.503,384.653,384.65341,745
May 23, 20243,150.153,409.053,135.703,391.203,391.20337,401
May 22, 20243,130.003,145.003,075.003,139.603,139.6047,214
May 21, 20243,060.053,174.753,034.953,115.753,115.75238,452
May 17, 20243,044.953,089.603,015.703,060.253,060.2542,412
May 16, 20243,054.053,077.702,975.853,040.903,040.90132,328
May 15, 20243,042.653,118.503,040.003,052.603,052.60113,373
May 14, 20242,897.853,045.002,876.003,037.053,037.05224,335
May 13, 20242,813.652,889.002,790.902,880.502,880.50110,417
May 10, 20242,791.252,809.952,761.052,799.202,799.2071,900
May 09, 20242,898.502,898.502,757.652,766.752,766.7562,503
May 08, 20242,863.852,890.902,821.002,860.102,860.1041,253
May 07, 20242,887.002,905.002,822.102,835.402,835.40116,682
May 06, 20242,990.452,996.002,850.002,875.152,875.15223,282
May 03, 20243,034.603,044.152,976.002,993.302,993.3081,367
May 02, 20243,068.853,119.553,015.453,037.153,037.1582,362
Apr 30, 20243,097.853,108.003,045.103,054.303,054.3028,585
Apr 29, 20243,119.003,119.003,052.003,079.553,079.5529,658
Apr 26, 20243,101.053,130.553,066.353,079.903,079.9060,459
Apr 25, 20243,045.353,121.353,026.803,116.403,116.4040,285
Apr 24, 20243,065.353,087.853,040.453,042.853,042.8522,535
Apr 23, 20243,055.353,091.603,043.503,063.253,063.2564,147
Apr 22, 20243,059.453,077.503,025.703,064.603,064.6082,564
Apr 19, 20243,006.503,056.252,960.703,025.703,025.70103,856
Apr 18, 20243,129.253,145.053,010.003,020.003,020.0094,139
Apr 16, 20243,109.953,150.003,098.253,105.953,105.9587,573
Apr 15, 20243,144.603,180.003,103.003,148.603,148.60107,061
Apr 12, 20243,205.653,247.003,204.253,208.753,208.7549,223
Apr 10, 20243,208.553,253.653,193.203,242.153,242.1521,775
Apr 09, 20243,234.153,250.003,186.003,197.053,197.0525,870
Apr 08, 20243,248.953,248.953,198.403,224.053,224.0524,479
Apr 05, 20243,211.103,233.553,178.003,221.853,221.8562,445
Apr 04, 20243,240.053,273.703,202.003,211.103,211.1079,821
Apr 03, 20243,259.853,259.853,221.053,235.403,235.4030,633
Apr 02, 20243,264.453,283.403,240.003,267.653,267.6528,814
Apr 01, 20243,220.653,290.003,210.003,251.053,251.0547,654
Mar 28, 20243,123.503,235.303,098.203,193.553,193.55153,143
Mar 27, 20243,111.053,139.103,108.003,122.253,122.2524,261
Mar 26, 20243,104.853,171.253,090.753,106.603,106.6030,294
Mar 22, 20243,077.953,128.353,053.403,105.453,105.4538,834
Mar 21, 20243,094.453,106.003,059.003,065.503,065.5036,536
Mar 20, 20243,065.553,080.703,022.003,051.253,051.2545,644
Mar 19, 20243,127.003,164.653,041.553,052.503,052.5061,585
Mar 18, 20243,035.053,121.752,976.003,110.403,110.40223,743
Mar 15, 20243,108.003,141.053,059.953,132.503,132.50132,896
Mar 14, 20242,911.053,099.002,878.753,087.703,087.70125,889
Mar 13, 20243,129.303,139.002,851.002,904.952,904.95153,050
Mar 12, 20243,207.053,220.003,112.003,120.653,120.6554,874
Mar 11, 20243,238.353,259.253,200.703,207.003,207.0034,094
Mar 07, 20243,256.953,264.403,221.003,226.253,226.2534,890
Mar 06, 20243,325.003,325.003,183.053,233.403,233.4062,094
Mar 05, 20243,317.803,334.003,295.303,308.703,308.7025,554
Mar 04, 20243,335.153,349.353,310.353,316.303,316.3050,142
Mar 01, 20243,314.853,345.003,282.003,317.803,317.80113,715
Feb 29, 20243,223.903,305.003,205.753,290.353,290.3544,031
Feb 28, 20243,305.053,320.003,207.103,216.953,216.9546,713
Feb 27, 20243,343.853,343.853,274.003,300.453,300.4539,010
Feb 26, 20243,273.003,344.103,266.003,327.553,327.5566,245
Feb 23, 20243,263.003,318.753,225.103,266.153,266.15288,039
Feb 22, 20243,230.653,272.053,210.753,263.103,263.1079,657
Feb 21, 20243,237.903,299.953,204.653,223.453,223.45160,301
Feb 20, 20243,263.053,268.403,211.303,228.653,228.65100,632
Feb 19, 20243,259.953,308.853,236.753,258.203,258.2073,348
Feb 16, 20243,212.103,250.003,192.903,223.003,223.00140,804
Feb 15, 20243,216.453,250.003,186.003,194.153,194.15125,093
Feb 14, 20243,181.203,253.953,167.403,208.653,208.65161,018
Feb 13, 20243,176.053,193.803,094.153,178.853,178.8556,164
Feb 12, 20243,222.253,240.453,159.453,168.103,168.1050,936
Feb 09, 20243,184.003,224.803,120.003,213.953,213.95206,724
Feb 08, 20243,245.003,245.003,146.053,168.653,168.6552,051
Feb 07, 20243,228.953,275.003,210.003,229.103,229.10164,513
Feb 06, 20243,177.153,227.753,160.903,204.453,204.4571,677
Feb 05, 20243,160.403,229.503,155.003,172.803,172.8079,471
Feb 02, 20243,191.303,208.003,141.053,155.803,155.80115,063
Feb 01, 20243,160.803,236.553,084.803,152.253,152.25169,940
Jan 31, 20243,091.553,150.403,072.403,141.103,141.10221,273
Jan 30, 20243,088.853,129.503,022.003,091.553,091.55138,104
Jan 29, 20242,929.003,092.002,928.003,064.203,064.20397,179
Jan 25, 20242,904.902,926.402,805.052,894.552,894.5592,059
Jan 24, 20242,909.852,928.952,871.052,902.502,902.50120,363
Jan 23, 20243,012.003,012.102,885.202,897.252,897.25144,412
Jan 19, 20242,948.802,949.952,904.252,915.952,915.9549,968
Jan 18, 2024------
Jan 17, 20243,030.453,042.252,946.202,970.752,970.75167,751
Jan 16, 20243,095.003,104.603,035.103,057.303,057.30127,860
Jan 15, 20243,133.053,133.053,068.003,089.503,089.50146,828
Jan 12, 20243,099.003,124.453,070.003,104.253,104.2589,005
Jan 11, 20243,123.603,129.003,065.003,080.453,080.45171,033
Jan 10, 20243,021.153,111.853,020.003,099.153,099.15464,391
Jan 09, 20242,990.003,067.452,983.803,014.903,014.90338,539
Jan 08, 20243,016.953,024.452,952.852,963.552,963.55187,111
Jan 05, 20243,000.003,064.152,982.003,006.703,006.70369,900
Jan 04, 20243,034.953,044.752,991.052,998.602,998.60310,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...