Adani Enterprises Limited (ADANIENT.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3,171.35 | 3,188.00 | 3,165.00 | 3,169.35 | 3,169.35 | 28,515 |
| 25 jun 2024 | 3,209.95 | 3,209.95 | 3,157.00 | 3,169.40 | 3,169.40 | 29,852 |
| 24 jun 2024 | 3,193.95 | 3,214.00 | 3,135.10 | 3,194.50 | 3,194.50 | 54,113 |
| 21 jun 2024 | 3,265.10 | 3,276.35 | 3,177.35 | 3,187.95 | 3,187.95 | 65,686 |
| 20 jun 2024 | 3,269.95 | 3,315.55 | 3,241.60 | 3,258.25 | 3,258.25 | 42,838 |
| 19 jun 2024 | 3,310.55 | 3,316.60 | 3,226.30 | 3,260.55 | 3,260.55 | 61,402 |
| 18 jun 2024 | 3,300.00 | 3,351.00 | 3,285.50 | 3,307.90 | 3,307.90 | 164,381 |
| 14 jun 2024 | 3,224.00 | 3,275.00 | 3,222.00 | 3,263.50 | 3,263.50 | 68,430 |
| 14 jun 2024 | 1.3 Dividendo | |||||
| 13 jun 2024 | 3,236.45 | 3,253.00 | 3,207.00 | 3,224.00 | 3,222.70 | 52,840 |
| 12 jun 2024 | 3,221.95 | 3,244.75 | 3,207.25 | 3,215.65 | 3,214.35 | 142,666 |
| 11 jun 2024 | 3,225.00 | 3,264.70 | 3,197.60 | 3,221.95 | 3,220.65 | 104,900 |
| 10 jun 2024 | 3,290.70 | 3,295.00 | 3,204.20 | 3,218.45 | 3,217.15 | 126,675 |
| 07 jun 2024 | 3,170.00 | 3,233.75 | 3,152.10 | 3,218.70 | 3,217.40 | 117,840 |
| 06 jun 2024 | 3,193.95 | 3,221.00 | 3,137.55 | 3,183.35 | 3,182.07 | 465,504 |
| 05 jun 2024 | 3,029.00 | 3,152.45 | 2,750.00 | 3,117.05 | 3,115.79 | 576,710 |
| 04 jun 2024 | 3,550.00 | 3,550.00 | 2,734.05 | 2,939.95 | 2,938.76 | 2,137,243 |
| 03 jun 2024 | 3,743.00 | 3,743.00 | 3,587.05 | 3,645.35 | 3,643.88 | 668,847 |
| 31 may 2024 | 3,225.70 | 3,431.50 | 3,222.60 | 3,411.45 | 3,410.07 | 351,787 |
| 30 may 2024 | 3,259.95 | 3,274.00 | 3,175.00 | 3,193.10 | 3,191.81 | 128,929 |
| 29 may 2024 | 3,244.35 | 3,321.00 | 3,211.65 | 3,259.20 | 3,257.89 | 126,174 |
| 28 may 2024 | 3,313.90 | 3,328.80 | 3,230.90 | 3,244.35 | 3,243.04 | 79,442 |
| 27 may 2024 | 3,364.95 | 3,364.95 | 3,267.95 | 3,288.10 | 3,286.77 | 127,720 |
| 24 may 2024 | 3,403.00 | 3,456.25 | 3,355.50 | 3,384.65 | 3,383.29 | 341,745 |
| 23 may 2024 | 3,150.15 | 3,409.05 | 3,135.70 | 3,391.20 | 3,389.83 | 337,401 |
| 22 may 2024 | 3,130.00 | 3,145.00 | 3,075.00 | 3,139.60 | 3,138.33 | 47,214 |
| 21 may 2024 | 3,060.05 | 3,174.75 | 3,034.95 | 3,115.75 | 3,114.49 | 238,452 |
| 17 may 2024 | 3,044.95 | 3,089.60 | 3,015.70 | 3,060.25 | 3,059.02 | 42,412 |
| 16 may 2024 | 3,054.05 | 3,077.70 | 2,975.85 | 3,040.90 | 3,039.67 | 132,328 |
| 15 may 2024 | 3,042.65 | 3,118.50 | 3,040.00 | 3,052.60 | 3,051.37 | 113,373 |
| 14 may 2024 | 2,897.85 | 3,045.00 | 2,876.00 | 3,037.05 | 3,035.83 | 224,335 |
| 13 may 2024 | 2,813.65 | 2,889.00 | 2,790.90 | 2,880.50 | 2,879.34 | 110,417 |
| 10 may 2024 | 2,791.25 | 2,809.95 | 2,761.05 | 2,799.20 | 2,798.07 | 71,900 |
| 09 may 2024 | 2,898.50 | 2,898.50 | 2,757.65 | 2,766.75 | 2,765.63 | 62,503 |
| 08 may 2024 | 2,863.85 | 2,890.90 | 2,821.00 | 2,860.10 | 2,858.95 | 41,253 |
| 07 may 2024 | 2,887.00 | 2,905.00 | 2,822.10 | 2,835.40 | 2,834.26 | 116,682 |
| 06 may 2024 | 2,990.45 | 2,996.00 | 2,850.00 | 2,875.15 | 2,873.99 | 223,282 |
| 03 may 2024 | 3,034.60 | 3,044.15 | 2,976.00 | 2,993.30 | 2,992.09 | 81,367 |
| 02 may 2024 | 3,068.85 | 3,119.55 | 3,015.45 | 3,037.15 | 3,035.93 | 82,362 |
| 30 abr 2024 | 3,097.85 | 3,108.00 | 3,045.10 | 3,054.30 | 3,053.07 | 28,585 |
| 29 abr 2024 | 3,119.00 | 3,119.00 | 3,052.00 | 3,079.55 | 3,078.31 | 29,658 |
| 26 abr 2024 | 3,101.05 | 3,130.55 | 3,066.35 | 3,079.90 | 3,078.66 | 60,459 |
| 25 abr 2024 | 3,045.35 | 3,121.35 | 3,026.80 | 3,116.40 | 3,115.14 | 40,285 |
| 24 abr 2024 | 3,065.35 | 3,087.85 | 3,040.45 | 3,042.85 | 3,041.62 | 22,535 |
| 23 abr 2024 | 3,055.35 | 3,091.60 | 3,043.50 | 3,063.25 | 3,062.01 | 64,147 |
| 22 abr 2024 | 3,059.45 | 3,077.50 | 3,025.70 | 3,064.60 | 3,063.36 | 82,564 |
| 19 abr 2024 | 3,006.50 | 3,056.25 | 2,960.70 | 3,025.70 | 3,024.48 | 103,856 |
| 18 abr 2024 | 3,129.25 | 3,145.05 | 3,010.00 | 3,020.00 | 3,018.78 | 94,139 |
| 16 abr 2024 | 3,109.95 | 3,150.00 | 3,098.25 | 3,105.95 | 3,104.70 | 87,573 |
| 15 abr 2024 | 3,144.60 | 3,180.00 | 3,103.00 | 3,148.60 | 3,147.33 | 107,061 |
| 12 abr 2024 | 3,205.65 | 3,247.00 | 3,204.25 | 3,208.75 | 3,207.46 | 49,223 |
| 10 abr 2024 | 3,208.55 | 3,253.65 | 3,193.20 | 3,242.15 | 3,240.84 | 21,775 |
| 09 abr 2024 | 3,234.15 | 3,250.00 | 3,186.00 | 3,197.05 | 3,195.76 | 25,870 |
| 08 abr 2024 | 3,248.95 | 3,248.95 | 3,198.40 | 3,224.05 | 3,222.75 | 24,479 |
| 05 abr 2024 | 3,211.10 | 3,233.55 | 3,178.00 | 3,221.85 | 3,220.55 | 62,445 |
| 04 abr 2024 | 3,240.05 | 3,273.70 | 3,202.00 | 3,211.10 | 3,209.81 | 79,821 |
| 03 abr 2024 | 3,259.85 | 3,259.85 | 3,221.05 | 3,235.40 | 3,234.10 | 30,633 |
| 02 abr 2024 | 3,264.45 | 3,283.40 | 3,240.00 | 3,267.65 | 3,266.33 | 28,814 |
| 01 abr 2024 | 3,220.65 | 3,290.00 | 3,210.00 | 3,251.05 | 3,249.74 | 47,654 |
| 28 mar 2024 | 3,123.50 | 3,235.30 | 3,098.20 | 3,193.55 | 3,192.26 | 153,143 |
| 27 mar 2024 | 3,111.05 | 3,139.10 | 3,108.00 | 3,122.25 | 3,120.99 | 24,261 |
| 26 mar 2024 | 3,104.85 | 3,171.25 | 3,090.75 | 3,106.60 | 3,105.35 | 30,294 |
| 22 mar 2024 | 3,077.95 | 3,128.35 | 3,053.40 | 3,105.45 | 3,104.20 | 38,834 |
| 21 mar 2024 | 3,094.45 | 3,106.00 | 3,059.00 | 3,065.50 | 3,064.26 | 36,536 |
| 20 mar 2024 | 3,065.55 | 3,080.70 | 3,022.00 | 3,051.25 | 3,050.02 | 45,644 |
| 19 mar 2024 | 3,127.00 | 3,164.65 | 3,041.55 | 3,052.50 | 3,051.27 | 61,585 |
| 18 mar 2024 | 3,035.05 | 3,121.75 | 2,976.00 | 3,110.40 | 3,109.15 | 223,743 |
| 15 mar 2024 | 3,108.00 | 3,141.05 | 3,059.95 | 3,132.50 | 3,131.24 | 132,896 |
| 14 mar 2024 | 2,911.05 | 3,099.00 | 2,878.75 | 3,087.70 | 3,086.45 | 125,889 |
| 13 mar 2024 | 3,129.30 | 3,139.00 | 2,851.00 | 2,904.95 | 2,903.78 | 153,050 |
| 12 mar 2024 | 3,207.05 | 3,220.00 | 3,112.00 | 3,120.65 | 3,119.39 | 54,874 |
| 11 mar 2024 | 3,238.35 | 3,259.25 | 3,200.70 | 3,207.00 | 3,205.71 | 34,094 |
| 07 mar 2024 | 3,256.95 | 3,264.40 | 3,221.00 | 3,226.25 | 3,224.95 | 34,890 |
| 06 mar 2024 | 3,325.00 | 3,325.00 | 3,183.05 | 3,233.40 | 3,232.10 | 62,094 |
| 05 mar 2024 | 3,317.80 | 3,334.00 | 3,295.30 | 3,308.70 | 3,307.37 | 25,554 |
| 04 mar 2024 | 3,335.15 | 3,349.35 | 3,310.35 | 3,316.30 | 3,314.96 | 50,142 |
| 01 mar 2024 | 3,314.85 | 3,345.00 | 3,282.00 | 3,317.80 | 3,316.46 | 113,715 |
| 29 feb 2024 | 3,223.90 | 3,305.00 | 3,205.75 | 3,290.35 | 3,289.02 | 44,031 |
| 28 feb 2024 | 3,305.05 | 3,320.00 | 3,207.10 | 3,216.95 | 3,215.65 | 46,713 |
| 27 feb 2024 | 3,343.85 | 3,343.85 | 3,274.00 | 3,300.45 | 3,299.12 | 39,010 |
| 26 feb 2024 | 3,273.00 | 3,344.10 | 3,266.00 | 3,327.55 | 3,326.21 | 66,245 |
| 23 feb 2024 | 3,263.00 | 3,318.75 | 3,225.10 | 3,266.15 | 3,264.83 | 288,039 |
| 22 feb 2024 | 3,230.65 | 3,272.05 | 3,210.75 | 3,263.10 | 3,261.78 | 79,657 |
| 21 feb 2024 | 3,237.90 | 3,299.95 | 3,204.65 | 3,223.45 | 3,222.15 | 160,301 |
| 20 feb 2024 | 3,263.05 | 3,268.40 | 3,211.30 | 3,228.65 | 3,227.35 | 100,632 |
| 19 feb 2024 | 3,259.95 | 3,308.85 | 3,236.75 | 3,258.20 | 3,256.89 | 73,348 |
| 16 feb 2024 | 3,212.10 | 3,250.00 | 3,192.90 | 3,223.00 | 3,221.70 | 140,804 |
| 15 feb 2024 | 3,216.45 | 3,250.00 | 3,186.00 | 3,194.15 | 3,192.86 | 125,093 |
| 14 feb 2024 | 3,181.20 | 3,253.95 | 3,167.40 | 3,208.65 | 3,207.36 | 161,018 |
| 13 feb 2024 | 3,176.05 | 3,193.80 | 3,094.15 | 3,178.85 | 3,177.57 | 56,164 |
| 12 feb 2024 | 3,222.25 | 3,240.45 | 3,159.45 | 3,168.10 | 3,166.82 | 50,936 |
| 09 feb 2024 | 3,184.00 | 3,224.80 | 3,120.00 | 3,213.95 | 3,212.65 | 206,724 |
| 08 feb 2024 | 3,245.00 | 3,245.00 | 3,146.05 | 3,168.65 | 3,167.37 | 52,051 |
| 07 feb 2024 | 3,228.95 | 3,275.00 | 3,210.00 | 3,229.10 | 3,227.80 | 164,513 |
| 06 feb 2024 | 3,177.15 | 3,227.75 | 3,160.90 | 3,204.45 | 3,203.16 | 71,677 |
| 05 feb 2024 | 3,160.40 | 3,229.50 | 3,155.00 | 3,172.80 | 3,171.52 | 79,471 |
| 02 feb 2024 | 3,191.30 | 3,208.00 | 3,141.05 | 3,155.80 | 3,154.53 | 115,063 |
| 01 feb 2024 | 3,160.80 | 3,236.55 | 3,084.80 | 3,152.25 | 3,150.98 | 169,940 |
| 31 ene 2024 | 3,091.55 | 3,150.40 | 3,072.40 | 3,141.10 | 3,139.83 | 221,273 |
| 30 ene 2024 | 3,088.85 | 3,129.50 | 3,022.00 | 3,091.55 | 3,090.30 | 138,104 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.