Canada markets close in 6 hours 22 minutes

Adani Enterprises Limited (ADANIENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,194.60+5.30 (+0.17%)
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20243,185.753,214.803,135.003,194.603,194.603,261,400
Jun 21, 20243,265.053,277.103,176.403,189.303,189.304,697,655
Jun 20, 20243,263.903,315.003,240.003,259.453,259.451,366,545
Jun 19, 20243,314.003,314.003,226.303,261.903,261.901,419,264
Jun 18, 20243,310.003,345.003,287.203,309.053,309.051,755,612
Jun 14, 20243,225.003,275.003,221.103,261.753,261.754,224,855
Jun 14, 20241.3 Dividend
Jun 13, 20243,230.003,254.003,207.253,224.803,223.503,202,978
Jun 12, 20243,224.903,245.003,208.003,219.053,217.753,022,477
Jun 11, 20243,224.003,265.003,195.053,221.253,219.954,173,692
Jun 10, 20243,267.003,284.403,205.503,220.103,218.804,935,698
Jun 07, 20243,170.403,233.753,151.603,219.553,218.254,740,455
Jun 06, 20243,184.003,222.403,137.153,185.653,184.375,873,271
Jun 05, 20243,030.003,150.002,750.003,115.353,114.098,778,345
Jun 04, 20243,520.003,520.002,733.952,941.252,940.0620,306,909
Jun 03, 20243,725.003,743.903,586.053,645.253,643.788,511,359
May 31, 20243,225.253,434.453,225.253,411.353,409.976,384,589
May 30, 20243,254.003,274.303,174.503,194.253,192.961,990,208
May 29, 20243,250.003,322.903,212.003,258.803,257.491,910,729
May 28, 20243,309.653,329.503,229.053,244.053,242.741,621,168
May 27, 20243,358.003,358.003,267.053,289.053,287.722,582,485
May 24, 20243,406.003,457.853,355.603,384.953,383.593,473,668
May 23, 20243,156.703,406.003,135.553,387.303,385.936,979,082
May 22, 20243,129.953,145.003,073.503,140.953,139.683,371,077
May 21, 20243,067.903,175.003,034.503,117.503,116.243,091,659
May 17, 20243,041.053,091.003,015.503,060.503,059.27825,436
May 16, 20243,065.003,076.952,974.953,041.653,040.421,835,312
May 15, 20243,046.753,118.853,037.603,049.753,048.521,688,836
May 14, 20242,894.953,046.002,874.553,037.553,036.335,725,807
May 13, 20242,803.002,890.002,790.502,879.602,878.443,784,373
May 10, 20242,794.952,809.002,760.452,797.252,796.122,354,794
May 09, 20242,864.802,883.652,756.002,766.652,765.531,485,510
May 08, 20242,850.002,890.902,820.002,860.552,859.40951,411
May 07, 20242,889.952,905.352,822.002,835.952,834.811,262,311
May 06, 20242,993.253,000.202,850.002,874.652,873.492,377,944
May 03, 20243,030.003,045.002,975.102,993.252,992.041,472,168
May 02, 20243,071.953,119.853,015.053,039.603,038.372,219,085
Apr 30, 20243,094.003,108.453,045.003,054.703,053.47804,552
Apr 29, 20243,110.003,110.503,051.503,081.203,079.96648,544
Apr 26, 20243,119.903,129.903,066.053,080.403,079.16662,764
Apr 25, 20243,050.003,120.903,025.653,115.253,113.991,515,529
Apr 24, 20243,071.953,087.853,040.003,043.553,042.32605,917
Apr 23, 20243,059.003,091.003,043.103,065.103,063.861,654,272
Apr 22, 20243,053.003,077.503,025.003,063.353,062.12993,929
Apr 19, 20243,000.003,057.052,962.503,026.953,025.731,727,317
Apr 18, 20243,125.153,145.003,008.303,019.303,018.081,703,646
Apr 16, 20243,101.003,149.203,100.003,106.403,105.151,134,184
Apr 15, 20243,150.003,180.303,103.203,147.453,146.181,035,378
Apr 12, 20243,210.003,247.503,205.303,209.903,208.61705,173
Apr 10, 20243,200.003,254.603,192.503,242.003,240.691,441,138
Apr 09, 20243,240.703,251.003,185.003,198.453,197.16833,679
Apr 08, 20243,240.953,243.503,197.203,224.553,223.25577,440
Apr 05, 20243,211.103,234.003,178.953,224.803,223.50755,607
Apr 04, 20243,250.003,273.003,201.703,210.803,209.511,403,826
Apr 03, 20243,250.003,260.153,222.003,233.453,232.151,153,109
Apr 02, 20243,258.953,285.003,240.003,268.753,267.43868,829
Apr 01, 20243,230.203,291.803,207.853,252.103,250.791,292,646
Mar 28, 20243,134.003,237.003,096.753,197.103,195.812,327,053
Mar 27, 20243,115.003,138.453,106.253,122.103,120.84900,231
Mar 26, 20243,100.503,171.953,089.103,109.953,108.70937,103
Mar 22, 20243,066.553,128.953,048.053,107.703,106.45951,557
Mar 21, 20243,089.553,107.103,059.603,066.503,065.261,175,751
Mar 20, 20243,075.003,083.203,021.103,051.453,050.22966,481
Mar 19, 20243,126.003,164.803,041.853,052.703,051.471,460,452
Mar 18, 20243,050.103,124.002,976.053,111.753,110.503,042,515
Mar 15, 20243,111.003,143.403,061.253,132.203,130.942,199,094
Mar 14, 20242,927.453,101.202,880.003,087.453,086.213,759,100
Mar 13, 20243,125.003,138.052,850.152,906.202,905.033,407,040
Mar 12, 20243,207.353,222.703,111.003,122.503,121.241,199,487
Mar 11, 20243,241.203,259.003,200.003,207.353,206.06738,851
Mar 07, 20243,240.003,262.003,220.003,226.553,225.25856,328
Mar 06, 20243,323.003,323.003,183.153,233.953,232.651,935,203
Mar 05, 20243,325.303,334.003,295.053,310.203,308.871,190,416
Mar 04, 20243,335.003,350.003,310.053,317.153,315.811,061,244
Mar 01, 20243,309.853,346.003,281.803,318.753,317.411,161,067
Feb 29, 20243,220.053,304.753,205.353,285.403,284.081,352,988
Feb 28, 20243,309.203,318.803,207.503,219.003,217.701,358,879
Feb 27, 20243,339.003,340.003,273.003,302.303,300.971,125,570
Feb 26, 20243,272.003,344.003,263.003,327.753,326.411,695,378
Feb 23, 20243,263.053,319.953,225.103,273.303,271.981,975,035
Feb 22, 20243,239.003,274.003,210.503,263.053,261.731,138,722
Feb 21, 20243,238.003,300.003,205.003,223.203,221.901,657,021
Feb 20, 20243,267.003,269.803,210.153,228.603,227.301,467,630
Feb 19, 20243,240.003,308.603,235.803,258.803,257.491,779,444
Feb 16, 20243,214.003,252.303,192.653,223.603,222.302,193,673
Feb 15, 20243,219.853,252.753,184.053,193.803,192.512,035,204
Feb 14, 20243,184.003,255.253,169.853,207.203,205.911,741,264
Feb 13, 20243,180.003,194.003,092.053,178.453,177.171,225,207
Feb 12, 20243,229.003,241.953,160.003,169.753,168.471,083,138
Feb 09, 20243,184.453,224.953,121.203,215.203,213.901,572,789
Feb 08, 20243,245.603,245.603,146.103,168.603,167.321,679,004
Feb 07, 20243,220.053,277.953,210.003,229.853,228.552,095,911
Feb 06, 20243,183.903,228.203,160.003,203.753,202.462,078,891
Feb 05, 20243,170.003,229.403,151.453,173.453,172.172,191,195
Feb 02, 20243,184.953,208.503,140.003,157.453,156.182,708,695
Feb 01, 20243,156.903,236.953,083.053,153.503,152.234,686,595
Jan 31, 20243,092.753,151.703,072.403,142.003,140.732,671,051
Jan 30, 20243,081.003,129.903,020.903,091.103,089.853,115,506
Jan 29, 20242,929.003,092.702,923.053,064.653,063.414,402,976
Jan 25, 20242,903.452,926.352,804.402,893.602,892.432,601,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...