Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Adani Enterprises Limited (ADANIENT.BO)

Compare
2,135.40
-43.25
(-1.99%)
At close: February 21 at 3:50:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,210.952,210.952,120.002,135.402,135.4090,526
Feb 20, 20252,180.002,215.552,157.152,178.652,178.6536,314
Feb 19, 20252,168.002,218.902,123.952,179.902,179.9066,353
Feb 18, 20252,247.952,247.952,166.752,219.452,219.45154,026
Feb 17, 20252,145.052,240.002,111.002,225.452,225.45143,443
Feb 14, 20252,248.952,251.452,125.002,152.802,152.8094,393
Feb 13, 20252,370.002,373.152,232.952,245.352,245.3583,584
Feb 12, 20252,342.952,378.002,280.152,353.152,353.15139,026
Feb 11, 20252,299.952,397.002,299.952,322.102,322.10136,584
Feb 10, 20252,345.002,352.402,282.002,290.752,290.7520,254
Feb 7, 20252,312.002,374.752,308.702,338.502,338.5037,003
Feb 6, 20252,330.152,335.052,298.702,311.002,311.0058,266
Feb 5, 20252,302.602,349.402,302.602,324.752,324.7568,069
Feb 4, 20252,299.102,311.552,269.952,302.502,302.5029,170
Feb 3, 20252,269.002,277.852,214.852,261.802,261.8039,082
Feb 1, 20252,299.952,351.952,237.452,268.402,268.4079,141
Jan 31, 20252,220.302,315.002,214.452,290.102,290.10122,500
Jan 30, 20252,326.002,351.652,202.002,252.652,252.65203,298
Jan 29, 20252,299.852,325.552,281.952,318.752,318.7556,008
Jan 28, 20252,270.052,315.002,242.002,286.852,286.8542,380
Jan 27, 20252,314.602,317.502,251.352,259.502,259.50121,684
Jan 24, 20252,385.002,406.102,301.602,318.002,318.0083,255
Jan 23, 20252,388.002,401.102,356.002,388.702,388.7029,730
Jan 22, 20252,390.052,400.252,326.002,376.252,376.2582,693
Jan 21, 20252,440.002,443.452,375.002,385.052,385.0529,706
Jan 20, 20252,421.202,454.002,391.002,438.202,438.2053,587
Jan 17, 20252,459.802,459.802,381.702,397.402,397.4057,629
Jan 16, 20252,507.352,569.852,418.602,427.002,427.00108,395
Jan 15, 20252,413.952,422.152,372.252,385.552,385.55104,685
Jan 14, 20252,259.952,422.102,247.952,382.152,382.15136,499
Jan 13, 20252,350.552,359.302,217.352,223.852,223.8585,370
Jan 10, 20252,480.252,480.302,367.752,374.002,374.00146,090
Jan 9, 20252,516.002,517.502,470.852,482.502,482.5029,795
Jan 8, 20252,515.902,530.002,490.002,513.252,513.2566,446
Jan 7, 20252,471.302,528.152,471.302,523.652,523.6561,160
Jan 6, 20252,564.952,568.002,465.002,473.152,473.1549,187
Jan 3, 20252,576.802,619.852,558.002,564.552,564.5546,072
Jan 2, 20252,569.952,601.002,537.052,596.802,596.80108,314
Jan 1, 20252,529.102,605.002,518.002,556.002,556.00144,570
Dec 31, 20242,583.952,583.952,507.652,529.052,529.05132,004
Dec 30, 20242,426.002,609.852,426.002,593.452,593.45279,723
Dec 27, 20242,415.302,445.002,391.802,409.252,409.2594,078
Dec 26, 20242,383.952,410.852,368.252,401.852,401.8569,878
Dec 24, 20242,352.202,411.002,340.002,372.552,372.5579,527
Dec 23, 20242,353.202,380.502,334.452,341.952,341.9530,348
Dec 20, 20242,439.552,453.952,334.852,344.902,344.9081,123
Dec 19, 20242,439.802,439.802,398.002,419.652,419.6532,829
Dec 18, 20242,487.402,494.902,450.552,455.852,455.8523,099
Dec 17, 20242,511.752,525.102,483.502,487.402,487.4030,315
Dec 16, 20242,530.002,537.402,505.002,511.752,511.7560,371
Dec 13, 20242,505.002,544.252,480.002,529.352,529.3575,422
Dec 12, 20242,455.002,534.102,446.202,504.002,504.00106,220
Dec 11, 20242,466.452,479.902,451.102,455.002,455.0031,834
Dec 10, 20242,500.002,501.952,455.002,466.102,466.10116,362
Dec 9, 20242,524.402,525.752,484.302,496.852,496.8551,868
Dec 6, 20242,522.952,535.002,501.002,505.552,505.5546,435
Dec 5, 20242,501.052,537.752,468.452,522.352,522.35224,588
Dec 4, 20242,533.952,533.952,469.102,496.152,496.15109,871
Dec 3, 20242,469.452,558.352,465.002,512.452,512.45182,121
Dec 2, 20242,504.952,504.952,426.202,455.252,455.25229,694
Nov 29, 20242,469.802,519.402,400.002,462.252,462.25839,511
Nov 28, 20242,446.352,526.002,400.002,437.452,437.451,176,137
Nov 27, 20242,166.052,417.652,142.102,398.352,398.35967,142
Nov 26, 20242,269.752,292.502,135.802,149.802,149.80547,066
Nov 25, 20242,310.002,333.002,237.752,257.652,257.65564,482
Nov 22, 20242,090.102,289.002,030.002,229.652,229.651,162,049
Nov 21, 20242,538.202,538.202,155.002,182.552,182.551,051,374
Nov 19, 20242,820.402,894.002,811.002,820.202,820.2035,926
Nov 18, 20242,826.002,857.902,794.002,820.352,820.3521,885
Nov 14, 20242,839.552,844.302,802.002,825.902,825.9038,021
Nov 13, 20242,865.952,888.352,809.652,818.052,818.0535,341
Nov 12, 20242,903.002,932.402,855.252,866.652,866.6537,755
Nov 11, 20242,930.002,945.702,885.002,903.652,903.6522,989
Nov 8, 20242,969.202,995.002,913.402,928.852,928.8522,959
Nov 7, 20243,049.953,049.952,943.152,969.252,969.25336,084
Nov 6, 20242,916.003,069.852,916.003,046.503,046.5049,573
Nov 4, 20242,938.802,941.402,859.952,896.352,896.3523,486
Nov 1, 20242,975.952,975.952,930.452,948.402,948.409,770
Oct 31, 20242,973.552,978.202,934.002,946.652,946.6523,233
Oct 29, 20242,808.002,862.352,734.002,841.452,841.45316,252
Oct 28, 20242,703.952,822.002,670.802,800.452,800.4595,526
Oct 25, 20242,830.052,849.002,655.402,693.702,693.7071,762
Oct 24, 20242,844.002,875.002,808.202,828.352,828.3543,263
Oct 23, 20242,839.902,878.002,823.702,835.802,835.8049,313
Oct 22, 20242,940.002,952.052,814.702,824.352,824.3552,090
Oct 21, 20243,013.953,013.952,918.352,936.352,936.3560,211
Oct 18, 20242,998.953,031.702,969.203,004.353,004.3525,637
Oct 17, 20243,099.653,099.652,993.403,012.203,012.2041,437
Oct 16, 20243,103.953,114.503,061.103,085.503,085.5019,056
Oct 15, 20243,115.053,127.553,092.103,104.203,104.2022,803
Oct 14, 20243,145.003,150.003,091.153,098.553,098.5543,042
Oct 11, 20243,173.303,189.003,115.503,137.253,137.2535,806
Oct 10, 20243,151.953,208.853,059.003,173.303,173.3061,618
Oct 9, 20243,165.003,177.153,135.003,152.903,152.9047,667
Oct 8, 20242,956.103,178.252,956.103,166.153,166.1537,532
Oct 7, 20243,100.103,127.002,981.403,016.403,016.4044,043
Oct 4, 20243,120.003,149.003,068.753,109.753,109.7566,852
Oct 3, 20243,132.053,195.903,085.003,116.853,116.8541,963
Oct 1, 20243,134.803,191.903,106.553,184.803,184.8038,893
Sep 30, 20243,131.003,207.853,115.003,134.753,134.75124,988
Sep 27, 20243,125.003,178.403,115.703,131.153,131.1527,395
Sep 26, 20243,093.953,146.403,088.003,121.153,121.1526,568
Sep 25, 20243,105.253,124.003,081.753,104.753,104.7531,482
Sep 24, 20243,046.253,099.503,039.053,092.403,092.4093,211
Sep 23, 20243,010.053,070.003,010.053,044.003,044.0026,109
Sep 20, 20242,949.903,024.102,943.503,008.453,008.4526,944
Sep 19, 20242,978.452,978.452,892.002,942.352,942.3527,005
Sep 18, 20242,974.002,984.052,935.002,954.102,954.1020,851
Sep 17, 20242,993.452,993.452,953.002,974.702,974.7017,244
Sep 16, 20242,983.103,025.002,972.102,984.552,984.5567,687
Sep 13, 20242,960.903,000.002,956.102,968.602,968.6059,230
Sep 12, 20242,938.152,998.002,917.052,991.402,991.4031,273
Sep 11, 20242,997.852,997.852,929.002,937.352,937.3527,276
Sep 10, 20242,966.653,006.502,947.002,985.852,985.8557,810
Sep 9, 20242,975.202,975.202,926.652,964.652,964.6551,376
Sep 6, 20243,025.003,025.002,969.002,976.852,976.8538,285
Sep 5, 20243,025.003,037.003,003.003,014.853,014.8540,836
Sep 4, 20243,007.003,025.002,958.403,012.503,012.5059,680
Sep 3, 20243,039.003,052.403,022.903,036.553,036.5541,443
Sep 2, 20243,019.003,058.002,998.003,043.903,043.9086,687
Aug 30, 20243,043.853,043.853,005.753,019.903,019.9043,563
Aug 29, 20243,044.853,044.852,981.853,021.753,021.7538,793
Aug 28, 20243,083.253,083.253,010.953,022.753,022.7533,312
Aug 26, 20243,095.003,095.003,055.003,068.903,068.9032,295
Aug 23, 20243,100.003,120.203,067.403,075.953,075.9548,322
Aug 22, 20243,121.053,149.653,092.003,099.603,099.6030,504
Aug 21, 20243,084.953,152.503,067.153,115.553,115.5578,779
Aug 20, 20243,110.353,127.953,060.003,071.203,071.2029,019
Aug 19, 20243,128.803,133.403,091.603,102.103,102.1022,000
Aug 16, 20243,074.653,121.003,039.903,108.053,108.0543,959
Aug 14, 20243,089.953,089.953,029.103,039.303,039.3039,672
Aug 13, 20243,165.003,178.803,080.053,091.403,091.40128,167
Aug 12, 20243,062.253,169.003,013.503,152.003,152.00360,405
Aug 9, 20243,213.453,215.153,172.003,186.803,186.8030,280
Aug 8, 20243,204.853,241.653,157.953,165.703,165.7076,339
Aug 7, 20243,091.403,189.953,091.403,185.253,185.25151,809
Aug 6, 20243,071.053,143.003,059.203,074.903,074.9068,507
Aug 5, 20243,041.153,132.252,997.153,035.953,035.9593,365
Aug 2, 20243,209.853,215.003,113.753,160.653,160.65199,872
Aug 1, 20243,177.003,258.403,153.003,218.753,218.75155,543
Jul 31, 20243,140.003,197.003,140.003,169.103,169.1055,621
Jul 30, 20243,099.953,156.003,068.003,128.553,128.5540,974
Jul 29, 20243,097.953,120.003,074.453,088.753,088.7575,730
Jul 26, 20242,981.053,109.002,981.053,081.353,081.35174,872
Jul 25, 20242,968.253,016.602,944.402,975.502,975.5035,080
Jul 24, 20242,990.053,007.002,960.002,968.852,968.8522,531
Jul 23, 20243,001.053,037.852,889.652,986.152,986.1581,057
Jul 22, 20243,000.053,026.002,972.253,000.153,000.1566,725
Jul 19, 20243,090.553,094.003,000.003,006.053,006.0528,876
Jul 18, 20243,091.053,110.953,057.553,090.553,090.5566,396
Jul 16, 20243,128.153,138.003,096.953,110.003,110.0044,798
Jul 15, 20243,065.003,103.203,058.253,090.103,090.1020,725
Jul 12, 20243,085.903,098.003,059.003,063.953,063.9524,375
Jul 11, 20243,105.603,129.003,073.103,077.953,077.9566,896
Jul 10, 20243,120.003,127.003,065.003,097.603,097.6028,289
Jul 9, 20243,110.053,158.003,099.553,108.903,108.9048,796
Jul 8, 20243,147.553,158.203,073.503,112.503,112.5064,530
Jul 5, 20243,142.003,158.003,123.203,147.553,147.5589,990
Jul 4, 20243,189.003,189.653,140.103,144.953,144.9533,711
Jul 3, 20243,151.403,194.153,148.003,189.653,189.6528,748
Jul 2, 20243,171.153,207.553,130.203,150.603,150.6063,110
Jul 1, 20243,175.553,192.953,157.053,182.853,182.8534,352
Jun 28, 20243,180.653,211.403,157.403,175.553,175.5528,571
Jun 27, 20243,171.153,203.003,150.403,174.853,174.8535,262
Jun 26, 20243,171.353,188.003,165.003,169.353,169.3528,515
Jun 25, 20243,209.953,209.953,157.003,169.403,169.4029,852
Jun 24, 20243,193.953,214.003,135.103,194.503,194.5054,113
Jun 21, 20243,265.103,276.353,177.353,187.953,187.9565,686
Jun 20, 20243,269.953,315.553,241.603,258.253,258.2542,838
Jun 19, 20243,310.553,316.603,226.303,260.553,260.5561,402
Jun 18, 20243,300.003,351.003,285.503,307.903,307.90164,381
Jun 14, 2024 1.30 Dividend
Jun 14, 20243,224.003,275.003,222.003,263.503,263.5068,430
Jun 13, 20243,236.453,253.003,207.003,224.003,222.7052,840
Jun 12, 20243,221.953,244.753,207.253,215.653,214.35142,666
Jun 11, 20243,225.003,264.703,197.603,221.953,220.65104,900
Jun 10, 20243,290.703,295.003,204.203,218.453,217.15126,675
Jun 7, 20243,170.003,233.753,152.103,218.703,217.40117,840
Jun 6, 20243,193.953,221.003,137.553,183.353,182.07465,504
Jun 5, 20243,029.003,152.452,750.003,117.053,115.79576,710
Jun 4, 20243,550.003,550.002,734.052,939.952,938.762,137,243
Jun 3, 20243,743.003,743.003,587.053,645.353,643.88668,847
May 31, 20243,225.703,431.503,222.603,411.453,410.07351,787
May 30, 20243,259.953,274.003,175.003,193.103,191.81128,929
May 29, 20243,244.353,321.003,211.653,259.203,257.89126,174
May 28, 20243,313.903,328.803,230.903,244.353,243.0479,442
May 27, 20243,364.953,364.953,267.953,288.103,286.77127,720
May 24, 20243,403.003,456.253,355.503,384.653,383.29341,745
May 23, 20243,150.153,409.053,135.703,391.203,389.83337,401
May 22, 20243,130.003,145.003,075.003,139.603,138.3347,214
May 21, 20243,060.053,174.753,034.953,115.753,114.49238,452
May 17, 20243,044.953,089.603,015.703,060.253,059.0242,412
May 16, 20243,054.053,077.702,975.853,040.903,039.67132,328
May 15, 20243,042.653,118.503,040.003,052.603,051.37113,373
May 14, 20242,897.853,045.002,876.003,037.053,035.83224,335
May 13, 20242,813.652,889.002,790.902,880.502,879.34110,417
May 10, 20242,791.252,809.952,761.052,799.202,798.0771,900
May 9, 20242,898.502,898.502,757.652,766.752,765.6362,503
May 8, 20242,863.852,890.902,821.002,860.102,858.9541,253
May 7, 20242,887.002,905.002,822.102,835.402,834.26116,682
May 6, 20242,990.452,996.002,850.002,875.152,873.99223,282
May 3, 20243,034.603,044.152,976.002,993.302,992.0981,367
May 2, 20243,068.853,119.553,015.453,037.153,035.9382,362
Apr 30, 20243,097.853,108.003,045.103,054.303,053.0728,585
Apr 29, 20243,119.003,119.003,052.003,079.553,078.3129,658
Apr 26, 20243,101.053,130.553,066.353,079.903,078.6660,459
Apr 25, 20243,045.353,121.353,026.803,116.403,115.1440,285
Apr 24, 20243,065.353,087.853,040.453,042.853,041.6222,535
Apr 23, 20243,055.353,091.603,043.503,063.253,062.0164,147
Apr 22, 20243,059.453,077.503,025.703,064.603,063.3682,564
Apr 19, 20243,006.503,056.252,960.703,025.703,024.48103,856
Apr 18, 20243,129.253,145.053,010.003,020.003,018.7894,139
Apr 16, 20243,109.953,150.003,098.253,105.953,104.7087,573
Apr 15, 20243,144.603,180.003,103.003,148.603,147.33107,061
Apr 12, 20243,205.653,247.003,204.253,208.753,207.4649,223
Apr 10, 20243,208.553,253.653,193.203,242.153,240.8421,775
Apr 9, 20243,234.153,250.003,186.003,197.053,195.7625,870
Apr 8, 20243,248.953,248.953,198.403,224.053,222.7524,479
Apr 5, 20243,211.103,233.553,178.003,221.853,220.5562,445
Apr 4, 20243,240.053,273.703,202.003,211.103,209.8179,821
Apr 3, 20243,259.853,259.853,221.053,235.403,234.1030,633
Apr 2, 20243,264.453,283.403,240.003,267.653,266.3328,814
Apr 1, 20243,220.653,290.003,210.003,251.053,249.7447,654
Mar 28, 20243,123.503,235.303,098.203,193.553,192.26153,143
Mar 27, 20243,111.053,139.103,108.003,122.253,120.9924,261
Mar 26, 20243,104.853,171.253,090.753,106.603,105.3530,294
Mar 22, 20243,077.953,128.353,053.403,105.453,104.2038,834
Mar 21, 20243,094.453,106.003,059.003,065.503,064.2636,536
Mar 20, 20243,065.553,080.703,022.003,051.253,050.0245,644
Mar 19, 20243,127.003,164.653,041.553,052.503,051.2761,585
Mar 18, 20243,035.053,121.752,976.003,110.403,109.15223,743
Mar 15, 20243,108.003,141.053,059.953,132.503,131.24132,896
Mar 14, 20242,911.053,099.002,878.753,087.703,086.45125,889
Mar 13, 20243,129.303,139.002,851.002,904.952,903.78153,050
Mar 12, 20243,207.053,220.003,112.003,120.653,119.3954,874
Mar 11, 20243,238.353,259.253,200.703,207.003,205.7134,094
Mar 7, 20243,256.953,264.403,221.003,226.253,224.9534,890
Mar 6, 20243,325.003,325.003,183.053,233.403,232.1062,094
Mar 5, 20243,317.803,334.003,295.303,308.703,307.3725,554
Mar 4, 20243,335.153,349.353,310.353,316.303,314.9650,142
Mar 1, 20243,314.853,345.003,282.003,317.803,316.46113,715
Feb 29, 20243,223.903,305.003,205.753,290.353,289.0244,031
Feb 28, 20243,305.053,320.003,207.103,216.953,215.6546,713
Feb 27, 20243,343.853,343.853,274.003,300.453,299.1239,010
Feb 26, 20243,273.003,344.103,266.003,327.553,326.2166,245
Feb 23, 20243,263.003,318.753,225.103,266.153,264.83288,039
Feb 22, 20243,230.653,272.053,210.753,263.103,261.7879,657
Feb 21, 20243,237.903,299.953,204.653,223.453,222.15160,301