Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Enterprises Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIENT.NS: Adani Enterprises Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1946
CLOSE 24.1533

Low

LOW 14.12

High

HIGH 42.48
DATEOPENHIGHLOWCLOSE
01/02/201227.3127.3126.3726.9
01/03/201227.0327.426.4426.78
01/04/201226.7827.425.7425.92
01/05/201225.7325.8824.724.89
01/06/201224.5125.4924.3325.03
01/09/201225.125.4424.6424.96
01/10/201225.0426.6125.0426.41
01/11/201226.4630.126.4629.26
01/12/201229.2330.7428.5729.93
01/13/201229.7430.5428.7130.09
01/16/201230.0133.429.5533.08
01/17/201233.4535.0432.8634.71
01/18/201234.8537.6934.6537.26
01/19/201238.1941.9137.3841.05
01/20/201241.4742.4837.3737.82
01/23/201237.2838.8536.2637.23
01/24/201237.1838.5337.0237.8
01/25/201237.8838.3337.0637.27
01/27/201236.9140.053139.46
01/30/201239.0739.4736.1736.66
01/31/201236.7639.2336.5338.76
02/01/201238.6840.8438.6840.66
02/02/201241.2841.2839.3240.08
02/03/201240.0840.3739.1539.83
02/06/201240.4241.0139.6140.54
02/07/201241.0141.0137.0537.42
02/08/201237.5639.0237.5238.23
02/09/201238.438.7735.2636.51
02/10/201236.6737.7835.4436.7
02/13/201236.8137.0734.4934.74
02/14/201234.7134.8132.6233.19
02/15/201233.2735.5133.1635.26
02/16/201235.4336.834.6636.55
02/17/201236.9739.5636.8238.61
02/21/201238.6139.8338.6139.31
02/22/201239.3939.735.6136.09
02/23/201235.9736.934.9535.82
02/24/201236.2436.7334.6735.11
02/27/201235.1135.2132.1532.39
02/28/201232.7234.4832.7134.27
02/29/201234.7535.534.4834.92
03/01/201234.9534.9533.6434.17
03/02/201234.3934.632.6232.92
03/05/201233.4634.3732.833.45
03/06/201233.5534.2832.4432.66
03/07/201232.1532.6129.429.73
03/09/201230.631.2228.2329.59
03/12/201230.4530.829.5130.25
03/13/201230.5731.8630.0231.07
03/14/201230.7431.8730.1530.32
03/15/201230.1530.1529.2629.53
03/16/201229.3930.0628.3828.64
03/19/201228.9129.0326.9127.49
03/20/201227.3327.5926.1426.49
03/21/201226.5528.0526.3227.9
03/22/201227.7728.4526.2826.49
03/23/201226.6827.3126.326.91
03/26/201226.7226.9825.6325.75
03/27/201226.1126.832626.55
03/28/201226.3826.7426.1426.49
03/29/201226.2228.3326.1327.93
03/30/201227.9628.8427.9628.41
04/02/201228.4329.2128.4328.7
04/03/201229.0530.1628.2429.87
04/04/201229.9230.2929.3229.6
04/09/201229.4529.5328.728.96
04/10/201228.9629.8228.729.45
04/11/201229.0829.7728.3228.63
04/12/201228.8129.3628.6828.85
04/13/201229.1129.5928.0528.28
04/16/201228.1528.7827.8128.41
04/17/201228.3228.6827.4528.28
04/18/201228.5729.7828.4628.64
04/19/201228.8328.8327.7227.95
04/20/201227.8628.126.6126.78
04/23/201227.0127.4925.825.95
04/24/201226.0926.3125.4825.99
04/25/201226.0426.2425.3625.7
04/26/201225.8126.5425.1625.42
04/27/201225.5425.8125.1625.67
04/30/201225.7426.3725.3526.18
05/02/201226.526.5825.8726.02
05/03/201225.8125.9825.1625.28
05/04/201224.9825.5224.3225.09
05/07/201224.4326.1624.1125.82
05/08/201225.5926.124.725.05
05/09/201224.8725.5123.8724.05
05/10/201224.1624.7923.8724
05/11/201223.9524.2223.0923.44
05/14/201223.5523.7421.9222.36
05/15/201222.3322.4621.5422.04
05/16/201221.7221.8421.321.46
05/17/201221.5622.2321.1621.35
05/18/201220.3821.819.3921.63
05/21/201221.4322.8221.4322.29
05/22/201222.5922.9522.3722.57
05/23/201222.3722.8222.2422.49
05/24/201222.4522.821.9922.58
05/25/201222.5824.5822.5824.18
05/28/201224.4324.6924.1624.45
05/29/201224.4225.1323.9724.87
05/30/201224.725.5124.2924.42
05/31/201224.2325.1823.8124.28
06/01/201223.8624.0222.1522.36
06/04/201221.9921.9921.0421.48
06/05/201221.6721.921.1621.34
06/06/201221.2522.0621.2521.55
06/07/201221.8821.9820.9821.5
06/08/201221.3221.4621.0221.22
06/11/201221.4321.8720.921.01
06/12/201220.6921.6220.5321.29
06/13/201221.4521.4520.7120.87
06/14/201220.7921.0620.4620.57
06/15/201220.6920.9320.620.74
06/18/201220.8321.0119.0419.45
06/19/201219.5719.7619.0119.53
06/20/201219.620.3219.4620.16
06/21/201220.1320.4919.8520.35
06/22/201219.9520.8319.9420.47
06/25/201220.520.819.5319.72
06/26/201219.7820.0819.5619.81
06/27/201219.9120.5519.8220.44
06/28/201220.520.6820.0820.27
06/29/201220.521.0120.4220.73
07/02/201220.8822.2220.521.9
07/03/201222.0322.62222.19
07/04/201222.2722.6721.9122.13
07/05/201222.1822.5322.1222.26
07/06/201222.2422.2721.4421.84
07/09/201221.8121.9720.7520.89
07/10/201220.8821.4720.6521.34
07/11/201221.2521.7521.1421.39
07/12/201221.1221.2820.7620.95
07/13/201220.9721.220.6520.72
07/16/201220.6820.8319.6719.78
07/17/201219.819.941818.13
07/18/201218.2718.8217.4418.52
07/19/201218.6419.0618.0618.25
07/20/201218.2718.5317.918.24
07/23/201218.0818.2417.6117.87
07/24/201217.8918.1717.7317.93
07/25/201218.1918.1917.4917.69
07/26/201217.9418.116.6616.84
07/27/201216.9917.4615.9316.15
07/30/201216.2216.7415.7716.6
07/31/201216.6617.0116.4616.86
08/01/201216.9117.4816.817.27
08/02/201217.2717.517.117.31
08/03/201217.2617.2616.516.76
08/06/201216.7717.2216.7716.87
08/07/201216.9617.1916.8417.03
08/08/201217.0517.4516.7716.87
08/09/201216.8717.116.3216.58
08/10/201216.5916.7616.3616.54
08/13/201216.517.2216.517.05
08/14/201217.0517.9617.0517.87
08/16/201217.8918.217.6817.8
08/17/201217.7318.0216.9717.07
08/21/201217.0617.3316.917.25
08/22/201217.2917.3816.8316.95
08/23/201216.8717.0916.5216.64
08/24/201216.5916.6116.0916.29
08/27/201216.3116.3314.7314.83
08/28/201214.8214.8614.1214.53
08/29/201214.5614.7214.2814.41
08/30/201214.4514.6814.2214.48
08/31/201214.4514.7114.1214.52
09/03/201214.6314.9514.4714.64
09/04/201214.6114.8214.2414.74
09/05/201214.6514.7714.2214.39
09/06/201214.4814.5914.1414.31
09/07/201214.3514.6914.2614.46
09/10/201214.4515.9814.2715.85
09/11/201215.8416.8515.5316.73
09/12/201216.7716.7916.2216.38
09/13/201216.3617.1216.2816.57
09/14/201216.7717.7716.6617.61
09/17/201217.7218.1317.3517.94
09/18/201217.9418.7617.7418.29
09/20/201218.2718.8917.8218.61
09/21/201218.6419.0618.518.92
09/24/201218.9819.4718.4218.55
09/25/201218.5919.117.9118.67
09/26/201218.6718.8618.3218.48
09/27/201218.5418.7318.2318.29
09/28/201218.4418.9918.4418.75
10/01/201218.7318.8618.1718.46
10/03/201218.5619.818.4719.44
10/04/201219.4921.2319.4920.98
10/05/201221.322.1320.521.95
10/08/201221.8822.2321.0321.19
10/09/201221.2421.6520.3920.53
10/10/201220.420.4119.5819.68
10/11/201219.7621.2219.4221
10/12/201220.9721.5620.6220.75
10/15/201220.7720.9520.2820.6
10/16/201220.3221.1319.8719.98
10/17/201220.1320.3419.5719.93
10/18/201220.0420.6819.820.57
10/19/201220.4620.5919.9220.14
10/22/201220.0420.8919.7720.81
10/23/201220.9521.1520.6920.87
10/25/201220.9121.0220.3620.67
10/26/201220.3620.8520.0820.19
10/29/201220.2720.4919.9420.11
10/30/201220.0920.4819.7820.02
10/31/201220.0420.3319.9920.07
11/01/201220.1221.120.0821.02
11/02/201221.1621.5520.8820.98
11/05/201220.9921.2820.6220.9
11/06/201220.9621.4320.9121.24
11/07/201221.2921.7621.1821.33
11/08/201221.2521.3820.7321.15
11/09/201221.1521.4120.8920.99
11/12/201221.0521.2920.9421.06
11/15/201220.9122.1320.6121.98
11/16/201222.122.5220.8521
11/19/201221.0621.3120.6921.02
11/20/201221.0621.2220.3220.71
11/21/201220.6921.1220.4420.98
11/22/201220.9921.1520.5220.86
11/23/201220.8821.3420.7521.07
11/26/201221.1621.5320.9921.3
11/27/201221.2921.8521.2921.66
11/29/201221.6721.8721.3221.5
11/30/201221.6422.5421.5722.34
12/03/201222.4824.4922.3924.15
12/04/201224.2324.8423.4323.71
12/05/201223.324.2323.1123.23
12/06/201223.324.6222.5624.4
12/07/201224.4225.0624.0524.53
12/10/201224.625.0424.3224.87
12/11/201224.8925.6224.4225.34
12/12/201225.4526.0425.2625.67
12/13/201225.7225.8624.5724.77
12/14/201224.725.324.3225.11
12/17/201225.1626.2625.0226.11
12/18/201226.3326.5925.9126.34
12/19/201226.2927.6626.0927.18
12/20/201227.2727.3325.0725.26
12/21/201225.9226.525.2225.44
12/24/201225.5425.824.7225.6
12/26/201225.6325.7225.2625.42
12/27/201225.4125.8824.9825.19
12/28/201225.3325.5325.0825.36
12/31/201225.3925.5825.2125.29