ADANIENTE.BO Historical Prices | ADANI ENTER Stock

BSE

1.98% NSE

2.11%

Adani Enterprises Ltd. (ADANIENTE.BO)

-BSE

181.10 10.75(5.60%) 11:10AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	186.70	193.30	183.60	191.85	411,300	191.85
18 Jun, 2013	176.40	188.55	175.00	186.30	539,800	186.30
17 Jun, 2013	176.15	180.85	169.60	177.75	424,500	177.75
14 Jun, 2013	180.00	181.00	176.30	179.05	430,200	179.05
13 Jun, 2013	181.50	182.70	175.90	177.60	333,500	177.60
12 Jun, 2013	197.00	199.00	176.10	182.65	784,500	182.65
11 Jun, 2013	204.80	205.70	187.00	197.05	404,500	197.05
10 Jun, 2013	211.00	212.80	203.85	205.85	178,000	205.85
7 Jun, 2013	215.00	218.00	208.35	209.80	167,400	209.80
6 Jun, 2013	211.40	215.70	208.30	215.15	234,000	215.15
5 Jun, 2013	206.50	213.85	205.20	212.70	196,700	212.70
4 Jun, 2013	209.15	212.20	205.40	206.45	185,400	206.45
3 Jun, 2013	214.00	214.00	205.00	208.40	235,800	208.40
31 May, 2013	223.20	223.30	210.10	212.05	259,800	212.05
30 May, 2013	225.00	225.45	219.75	221.85	406,900	221.85
29 May, 2013	219.25	223.55	216.45	219.15	248,400	219.15
28 May, 2013	226.00	228.15	220.40	221.80	241,600	221.80
27 May, 2013	221.45	229.40	219.15	225.70	226,500	225.70
24 May, 2013	219.85	223.00	216.25	221.10	237,600	221.10
23 May, 2013	233.00	233.00	214.90	218.80	228,800	218.80
22 May, 2013	241.50	242.30	231.25	232.90	226,900	232.90
21 May, 2013	242.90	246.90	236.50	239.80	498,700	239.80
20 May, 2013	238.00	251.00	235.45	243.00	967,200	243.00
17 May, 2013	230.90	238.00	226.10	235.20	207,000	235.20
16 May, 2013	227.60	232.00	225.20	229.50	218,700	229.50
15 May, 2013	215.05	228.90	215.00	225.90	192,500	225.90
14 May, 2013	216.75	217.45	212.05	214.80	153,600	214.80
13 May, 2013	226.35	226.35	214.25	216.65	175,300	216.65
10 May, 2013	229.05	229.60	225.05	226.15	112,800	226.15
9 May, 2013	230.00	234.70	227.25	229.05	212,100	229.05
8 May, 2013	233.00	233.00	225.80	228.80	185,000	228.80
7 May, 2013	229.00	233.80	229.00	231.45	317,500	231.45
6 May, 2013	223.90	230.00	220.20	228.50	261,100	228.50
3 May, 2013	219.25	224.80	214.15	222.10	305,900	222.10
2 May, 2013	217.90	222.70	215.15	218.65	166,800	218.65
1 May, 2013	217.25	217.25	217.25	217.25	0	217.25
30 Apr, 2013	218.40	219.80	212.15	217.25	222,700	217.25
29 Apr, 2013	214.65	218.90	210.00	217.00	259,700	217.00
26 Apr, 2013	217.40	219.30	211.70	212.85	200,700	212.85
25 Apr, 2013	218.00	218.60	212.00	215.75	356,100	215.75
24 Apr, 2013	216.55	216.55	216.55	216.55	0	216.55
23 Apr, 2013	225.00	227.80	215.00	216.55	467,600	216.55
22 Apr, 2013	220.40	226.00	216.00	224.40	251,500	224.40
19 Apr, 2013	219.90	219.90	219.90	219.90	0	219.90
18 Apr, 2013	216.50	221.00	210.40	219.90	207,200	219.90
17 Apr, 2013	221.90	223.50	214.45	215.75	280,100	215.75
16 Apr, 2013	211.90	220.55	211.25	219.55	273,300	219.55
15 Apr, 2013	210.40	215.30	206.35	212.50	258,400	212.50
12 Apr, 2013	205.65	211.75	203.00	210.25	198,400	210.25
11 Apr, 2013	207.20	209.75	202.95	207.40	278,300	207.40
10 Apr, 2013	211.75	212.20	198.50	205.60	442,700	205.60
9 Apr, 2013	212.05	217.85	207.75	209.55	279,600	209.55
8 Apr, 2013	213.10	215.85	208.50	210.50	200,900	210.50
5 Apr, 2013	208.25	216.70	207.10	211.90	257,900	211.90
4 Apr, 2013	217.40	218.75	208.10	209.45	331,200	209.45
3 Apr, 2013	214.00	230.00	212.10	219.00	546,000	219.00
2 Apr, 2013	207.15	214.45	206.25	212.85	219,600	212.85
1 Apr, 2013	205.00	207.70	201.00	206.80	195,100	206.80
29 Mar, 2013	201.95	201.95	201.95	201.95	0	201.95
28 Mar, 2013	192.00	204.25	188.70	201.95	232,700	201.95
27 Mar, 2013	192.20	192.20	192.20	192.20	0	192.20
26 Mar, 2013	192.65	193.85	188.80	192.20	225,400	192.20
25 Mar, 2013	204.70	206.50	191.55	193.55	368,300	193.55
22 Mar, 2013	209.00	209.55	198.00	201.50	294,500	201.50
21 Mar, 2013	217.00	220.95	205.50	208.30	4,941,900	208.30
20 Mar, 2013	225.65	227.15	215.05	217.15	196,700	217.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ADANIENTE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Adani Enterprises Ltd. (ADANIENTE.BO)