Marchés français ouverture 2 h 54 min

Adani Enterprises Limited (ADANIENT.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 164,10+23,15 (+0,74 %)
À partir de 09:36AM IST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20243 156,703 169,953 135,553 164,103 164,10188 757
22 mai 20243 129,953 145,003 073,503 140,953 140,953 371 077
21 mai 20243 067,903 175,003 034,503 117,503 117,503 091 659
17 mai 20243 041,053 091,003 015,503 060,503 060,50825 436
16 mai 20243 065,003 076,952 974,953 041,653 041,651 835 312
15 mai 20243 046,753 118,853 037,603 049,753 049,751 688 836
14 mai 20242 894,953 046,002 874,553 037,553 037,555 725 807
13 mai 20242 803,002 890,002 790,502 879,602 879,603 784 373
10 mai 20242 794,952 809,002 760,452 797,252 797,252 354 794
09 mai 20242 864,802 883,652 756,002 766,652 766,651 485 510
08 mai 20242 850,002 890,902 820,002 860,552 860,55951 411
07 mai 20242 889,952 905,352 822,002 835,952 835,951 262 311
06 mai 20242 993,253 000,202 850,002 874,652 874,652 377 944
03 mai 20243 030,003 045,002 975,102 993,252 993,251 472 168
02 mai 20243 071,953 119,853 015,053 039,603 039,602 219 085
30 avr. 20243 094,003 108,453 045,003 054,703 054,70804 552
29 avr. 20243 110,003 110,503 051,503 081,203 081,20648 544
26 avr. 20243 119,903 129,903 066,053 080,403 080,40662 764
25 avr. 20243 050,003 120,903 025,653 115,253 115,251 515 529
24 avr. 20243 071,953 087,853 040,003 043,553 043,55605 917
23 avr. 20243 059,003 091,003 043,103 065,103 065,101 654 272
22 avr. 20243 053,003 077,503 025,003 063,353 063,35993 929
19 avr. 20243 000,003 057,052 962,503 026,953 026,951 727 317
18 avr. 20243 125,153 145,003 008,303 019,303 019,301 703 646
16 avr. 20243 101,003 149,203 100,003 106,403 106,401 134 184
15 avr. 20243 150,003 180,303 103,203 147,453 147,451 035 378
12 avr. 20243 210,003 247,503 205,303 209,903 209,90705 173
10 avr. 20243 200,003 254,603 192,503 242,003 242,001 441 138
09 avr. 20243 240,703 251,003 185,003 198,453 198,45833 679
08 avr. 20243 240,953 243,503 197,203 224,553 224,55577 440
05 avr. 20243 211,103 234,003 178,953 224,803 224,80755 607
04 avr. 20243 250,003 273,003 201,703 210,803 210,801 403 826
03 avr. 20243 250,003 260,153 222,003 233,453 233,451 153 109
02 avr. 20243 258,953 285,003 240,003 268,753 268,75868 829
01 avr. 20243 230,203 291,803 207,853 252,103 252,101 292 646
28 mars 20243 134,003 237,003 096,753 197,103 197,102 327 053
27 mars 20243 115,003 138,453 106,253 122,103 122,10900 231
26 mars 20243 100,503 171,953 089,103 109,953 109,95937 103
22 mars 20243 066,553 128,953 048,053 107,703 107,70951 557
21 mars 20243 089,553 107,103 059,603 066,503 066,501 175 751
20 mars 20243 075,003 083,203 021,103 051,453 051,45966 481
19 mars 20243 126,003 164,803 041,853 052,703 052,701 460 452
18 mars 20243 050,103 124,002 976,053 111,753 111,753 042 515
15 mars 20243 111,003 143,403 061,253 132,203 132,202 199 094
14 mars 20242 927,453 101,202 880,003 087,453 087,453 759 100
13 mars 20243 125,003 138,052 850,152 906,202 906,203 407 040
12 mars 20243 207,353 222,703 111,003 122,503 122,501 199 487
11 mars 20243 241,203 259,003 200,003 207,353 207,35738 851
07 mars 20243 240,003 262,003 220,003 226,553 226,55856 328
06 mars 20243 323,003 323,003 183,153 233,953 233,951 935 203
05 mars 20243 325,303 334,003 295,053 310,203 310,201 190 416
04 mars 20243 335,003 350,003 310,053 317,153 317,151 061 244
01 mars 20243 309,853 346,003 281,803 318,753 318,751 161 067
29 févr. 20243 220,053 304,753 205,353 285,403 285,401 352 988
28 févr. 20243 309,203 318,803 207,503 219,003 219,001 358 879
27 févr. 20243 339,003 340,003 273,003 302,303 302,301 125 570
26 févr. 20243 272,003 344,003 263,003 327,753 327,751 695 378
23 févr. 20243 263,053 319,953 225,103 273,303 273,301 975 035
22 févr. 20243 239,003 274,003 210,503 263,053 263,051 138 722
21 févr. 20243 238,003 300,003 205,003 223,203 223,201 657 021
20 févr. 20243 267,003 269,803 210,153 228,603 228,601 467 630
19 févr. 20243 240,003 308,603 235,803 258,803 258,801 779 444
16 févr. 20243 214,003 252,303 192,653 223,603 223,602 193 673
15 févr. 20243 219,853 252,753 184,053 193,803 193,802 035 204
14 févr. 20243 184,003 255,253 169,853 207,203 207,201 741 264
13 févr. 20243 180,003 194,003 092,053 178,453 178,451 225 207
12 févr. 20243 229,003 241,953 160,003 169,753 169,751 083 138
09 févr. 20243 184,453 224,953 121,203 215,203 215,201 572 789
08 févr. 20243 245,603 245,603 146,103 168,603 168,601 679 004
07 févr. 20243 220,053 277,953 210,003 229,853 229,852 095 911
06 févr. 20243 183,903 228,203 160,003 203,753 203,752 078 891
05 févr. 20243 170,003 229,403 151,453 173,453 173,452 191 195
02 févr. 20243 184,953 208,503 140,003 157,453 157,452 708 695
01 févr. 20243 156,903 236,953 083,053 153,503 153,504 686 595
31 janv. 20243 092,753 151,703 072,403 142,003 142,002 671 051
30 janv. 20243 081,003 129,903 020,903 091,103 091,103 115 506
29 janv. 20242 929,003 092,702 923,053 064,653 064,654 402 976
25 janv. 20242 903,452 926,352 804,402 893,602 893,602 601 969
24 janv. 20242 901,002 929,102 871,252 903,452 903,455 807 940
23 janv. 20243 014,953 014,952 885,502 896,552 896,551 827 002
19 janv. 20242 945,352 949,452 903,052 915,652 915,652 014 096
18 janv. 20242 975,552 985,002 885,102 918,902 918,902 552 342
17 janv. 20243 033,003 045,002 946,302 971,052 971,052 897 218
16 janv. 20243 095,003 104,503 035,003 056,503 056,502 515 564
15 janv. 20243 127,003 130,003 067,453 089,503 089,501 407 007
12 janv. 20243 096,353 125,003 068,203 104,103 104,101 795 933
11 janv. 20243 120,003 129,003 065,003 080,903 080,902 008 103
10 janv. 20243 024,003 112,003 020,053 098,203 098,203 590 297
09 janv. 20242 990,703 068,802 980,003 014,603 014,602 885 706
08 janv. 20243 020,003 027,002 952,952 963,502 963,501 849 061
05 janv. 20243 009,953 066,902 981,103 006,603 006,603 219 949
04 janv. 20243 039,403 044,452 990,002 998,302 998,302 975 620
03 janv. 20243 047,003 199,002 955,603 003,003 003,0019 725 411
02 janv. 20242 922,002 948,202 841,002 932,402 932,402 671 368
01 janv. 20242 852,302 947,002 842,052 917,202 917,202 898 619
29 déc. 20232 823,902 863,302 802,852 848,952 848,951 507 086
28 déc. 20232 855,002 867,352 800,102 809,902 809,904 102 912
27 déc. 20232 880,702 894,802 833,602 843,352 843,351 698 325
26 déc. 20232 817,002 893,752 800,102 865,452 865,452 048 484
22 déc. 20232 815,952 847,602 791,402 808,352 808,351 513 956
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...