ADANIENT.NS
Adani Enterprises Limited
09:59:59
3038.4 ₹
0.0000 (%0.00)
Previous Close: 3013.4
Day Low₺3009.1
Day High₺3051.9
ADANIENT.NS: Adani Enterprises Limited Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.0443
CLOSE 8.0216
Low
LOW 5.71
High
HIGH 11.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/20/2006 | 5.73 | 5.82 | 5.71 | 5.78 |
| 09/21/2006 | 5.91 | 6.01 | 5.83 | 5.92 |
| 09/22/2006 | 5.89 | 5.96 | 5.77 | 5.79 |
| 09/25/2006 | 5.78 | 5.87 | 5.75 | 5.79 |
| 09/26/2006 | 5.82 | 5.87 | 5.78 | 5.85 |
| 09/27/2006 | 5.78 | 6.01 | 5.78 | 5.93 |
| 09/28/2006 | 5.95 | 6.01 | 5.89 | 5.97 |
| 09/29/2006 | 6.01 | 6.27 | 5.92 | 6.27 |
| 10/03/2006 | 6.5 | 6.59 | 6.17 | 6.23 |
| 10/04/2006 | 6.26 | 6.54 | 6.15 | 6.51 |
| 10/05/2006 | 6.66 | 6.84 | 6.55 | 6.84 |
| 10/06/2006 | 7.1 | 7.17 | 6.58 | 6.62 |
| 10/09/2006 | 6.66 | 6.93 | 6.32 | 6.86 |
| 10/10/2006 | 6.94 | 7.07 | 6.4 | 6.56 |
| 10/11/2006 | 6.71 | 6.8 | 6.48 | 6.54 |
| 10/12/2006 | 6.59 | 6.73 | 6.54 | 6.67 |
| 10/13/2006 | 6.73 | 6.83 | 6.57 | 6.61 |
| 10/16/2006 | 6.69 | 6.76 | 6.53 | 6.55 |
| 10/17/2006 | 6.57 | 6.61 | 6.39 | 6.42 |
| 10/18/2006 | 6.42 | 6.48 | 6.3 | 6.38 |
| 10/19/2006 | 6.43 | 6.76 | 6.34 | 6.49 |
| 10/20/2006 | 6.52 | 6.76 | 6.46 | 6.54 |
| 10/23/2006 | 6.58 | 6.58 | 6.36 | 6.39 |
| 10/26/2006 | 6.31 | 6.47 | 6.29 | 6.32 |
| 10/27/2006 | 6.29 | 6.73 | 6.29 | 6.59 |
| 10/30/2006 | 6.57 | 6.66 | 6.25 | 6.38 |
| 10/31/2006 | 6.45 | 6.64 | 6.24 | 6.3 |
| 11/02/2006 | 6.29 | 6.48 | 6.29 | 6.42 |
| 11/03/2006 | 6.43 | 6.48 | 6.32 | 6.37 |
| 11/06/2006 | 6.42 | 6.96 | 6.31 | 6.8 |
| 11/07/2006 | 6.89 | 7.17 | 6.82 | 6.88 |
| 11/08/2006 | 6.89 | 6.94 | 6.39 | 6.57 |
| 11/09/2006 | 6.64 | 7.08 | 6.62 | 6.93 |
| 11/10/2006 | 6.97 | 7.19 | 6.87 | 7.08 |
| 11/13/2006 | 7.13 | 7.27 | 6.83 | 6.93 |
| 11/14/2006 | 7.04 | 7.1 | 6.72 | 6.82 |
| 11/15/2006 | 6.94 | 6.99 | 6.75 | 6.82 |
| 11/16/2006 | 7.49 | 7.49 | 7.49 | 7.49 |
| 11/17/2006 | 7.66 | 8.01 | 7.07 | 7.27 |
| 11/20/2006 | 7.24 | 7.24 | 6.78 | 7.02 |
| 11/21/2006 | 7.09 | 7.66 | 7.08 | 7.47 |
| 11/22/2006 | 7.57 | 8.03 | 7.38 | 7.79 |
| 11/23/2006 | 7.83 | 8.57 | 7.83 | 8.57 |
| 11/24/2006 | 8.99 | 9.42 | 8.9 | 9.42 |
| 11/27/2006 | 9.89 | 9.89 | 8.95 | 9.45 |
| 11/28/2006 | 9.27 | 9.79 | 9.03 | 9.62 |
| 11/29/2006 | 9.74 | 10.1 | 9.74 | 10.1 |
| 11/30/2006 | 10.61 | 10.61 | 9.83 | 9.97 |
| 12/01/2006 | 10.11 | 10.41 | 9.9 | 10.01 |
| 12/04/2006 | 10.19 | 10.34 | 10.02 | 10.09 |
| 12/05/2006 | 10.34 | 10.6 | 9.76 | 9.82 |
| 12/06/2006 | 10.31 | 10.31 | 10.31 | 10.31 |
| 12/07/2006 | 10.83 | 10.83 | 10.83 | 10.83 |
| 12/08/2006 | 11.14 | 11.37 | 10.56 | 10.97 |
| 12/11/2006 | 11.09 | 11.52 | 10.48 | 11.37 |
| 12/12/2006 | 11.42 | 11.7 | 10.8 | 10.8 |
| 12/13/2006 | 10.48 | 11.27 | 10.26 | 10.93 |
| 12/14/2006 | 11.04 | 11.34 | 11 | 11.07 |
| 12/15/2006 | 11.18 | 11.3 | 10.72 | 10.84 |
| 12/18/2006 | 10.88 | 11.16 | 10.68 | 11.05 |
| 12/19/2006 | 10.9 | 11.04 | 10.5 | 10.53 |
| 12/20/2006 | 10.5 | 10.76 | 10.05 | 10.27 |
| 12/21/2006 | 10.3 | 10.75 | 10.11 | 10.35 |
| 12/22/2006 | 10.47 | 10.57 | 10.3 | 10.35 |
| 12/26/2006 | 10.39 | 10.72 | 10.34 | 10.53 |
| 12/27/2006 | 10.62 | 11.06 | 10.48 | 11.06 |
| 12/28/2006 | 11.14 | 11.31 | 10.69 | 10.77 |
| 12/29/2006 | 10.81 | 10.98 | 10.58 | 10.63 |