ADANIENT.NS: Adani Enterprises Limited Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 68.0813

CLOSE 68.1312

Low

LOW 42.31

High

HIGH 94.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	43.42	43.42	42.62	42.95
01/03/2017	43.03	43.2	42.31	42.73
01/04/2017	42.98	43.98	42.87	43.42
01/05/2017	43.82	44.43	43.65	44.18
01/06/2017	44.21	44.6	43.76	43.9
01/09/2017	43.84	44.4	43.68	43.96
01/10/2017	43.84	45.32	43.82	44.76
01/11/2017	44.96	45.55	44.74	45.13
01/12/2017	44.99	45.35	44.12	44.74
01/13/2017	44.68	44.93	43.29	43.82
01/16/2017	43.76	44.88	43.31	44.54
01/17/2017	44.6	44.79	43.87	44.07
01/18/2017	44.15	45.04	43.76	44.21
01/19/2017	44.37	45.21	43.98	44.99
01/20/2017	45.18	45.77	42.98	43.26
01/23/2017	43.2	44.09	42.98	43.65
01/24/2017	43.7	44.79	43.7	44.46
01/25/2017	44.57	44.85	43.98	44.65
01/27/2017	44.71	52.33	44.71	51.69
01/30/2017	51.3	52.41	50.63	51.55
01/31/2017	51.35	52.16	47.75	48.64
02/01/2017	49.12	50.96	48.67	50.71
02/02/2017	50.46	54.5	49.84	52.44
02/03/2017	52.72	53.22	51.6	52.77
02/06/2017	53.08	55.93	52.83	54.25
02/07/2017	54.64	54.64	50.65	51.27
02/08/2017	51.6	53.08	50.79	51.41
02/09/2017	51.63	52.69	50.54	52.27
02/10/2017	52.47	53	51.57	51.83
02/13/2017	52.22	52.27	50.23	51.18
02/14/2017	51.3	51.41	49.84	50.65
02/15/2017	51.07	54	50.93	51.49
02/16/2017	51.74	52.75	50.79	52.63
02/17/2017	52.97	53.22	52.13	52.36
02/20/2017	52.47	55.68	52.27	54.36
02/21/2017	54.64	55.37	54.06	54.39
02/22/2017	54.48	54.87	52.5	52.77
02/23/2017	52.75	54.53	52.41	53.92
02/27/2017	54.03	54.53	52.8	53.61
02/28/2017	53.58	56.23	53.08	54.98
03/01/2017	55.26	55.56	54.23	54.7
03/02/2017	54.9	55.76	51.94	52.24
03/03/2017	52.02	53.19	51.88	52.86
03/06/2017	53.05	53.5	52.5	53.25
03/07/2017	53.39	55.48	53.14	54.62
03/08/2017	54.7	55.29	52.44	52.83
03/09/2017	52.66	52.94	51.8	52.24
03/10/2017	52.47	53.3	51.77	52.5
03/14/2017	54.17	55.26	53.44	54.45
03/15/2017	54.5	56.82	53.89	56.49
03/16/2017	57.18	58.02	56.82	57.35
03/17/2017	57.77	58.83	57.04	57.88
03/20/2017	57.83	58.5	56.85	57.66
03/21/2017	57.6	58.27	56.65	57.83
03/22/2017	57.16	57.88	56.65	56.79
03/23/2017	56.88	58.75	56.74	58.36
03/24/2017	58.72	59.72	58.24	59.03
03/27/2017	59.11	59.11	57.38	57.97
03/28/2017	58.61	59.08	57.97	58.36
03/29/2017	58.58	58.75	57.88	58.3
03/30/2017	58.41	59.44	58.13	59.05
03/31/2017	59.36	61.51	58.72	60.59
04/03/2017	60.76	62.68	60.25	62.4
04/05/2017	62.51	64.44	61.82	63.97
04/06/2017	63.74	64.83	63.55	64.61
04/07/2017	63.91	66.73	63.8	65.53
04/10/2017	65.84	67.34	65.47	67.04
04/11/2017	66.9	70.05	66.17	67.7
04/12/2017	66.14	66.7	61.29	63.83
04/13/2017	64.13	65.58	62.6	65.22
04/17/2017	64.22	69.32	64.22	68.85
04/18/2017	69.21	89.7	69.21	80.88
04/19/2017	79.76	82.89	77.05	81.02
04/20/2017	81.38	83.39	80.1	81.63
04/21/2017	81.77	82.89	80.21	81.46
04/24/2017	81.44	88.83	80.93	83.75
04/25/2017	84.06	85.76	82.78	83.7
04/26/2017	83.84	84.59	65.42	66.17
04/27/2017	67.93	75.55	62.9	63.71
04/28/2017	65.19	66.25	59.89	60.81
05/02/2017	61.31	64.91	59.47	62.93
05/03/2017	63.55	64.69	61.29	62.88
05/04/2017	63.04	63.99	62.54	63.3
05/05/2017	63.41	64.41	60.53	63.46
05/08/2017	63.69	64.75	62.26	63.94
05/09/2017	64.13	66.92	63.46	65.97
05/10/2017	66.67	69.13	66.14	68.54
05/11/2017	70.02	70.77	65.53	67.06
05/12/2017	67.31	68.57	65.42	67.84
05/15/2017	68.37	68.77	66.98	68.04
05/16/2017	68.07	69.49	67.43	68.54
05/17/2017	68.37	68.57	66.73	67.82
05/18/2017	66.92	70.24	66.2	67.17
05/19/2017	68.77	69.46	67.06	68.04
05/22/2017	68.4	69.41	67.31	67.73
05/23/2017	66.14	66.2	61.12	63.16
05/24/2017	63.69	64.41	61.73	63.41
05/25/2017	66.42	66.64	63.88	64.89
05/26/2017	65.3	65.75	64.19	64.72
05/29/2017	64.72	64.75	61.43	62.18
05/30/2017	62.51	69.66	61.4	65.81
05/31/2017	66.03	67.37	64.22	65.19
06/01/2017	65.42	66.25	64.89	65.17
06/02/2017	65.42	66.28	65.03	65.58
06/05/2017	65.58	66.81	65.03	65.58
06/06/2017	66.48	71.89	66.48	71.47
06/07/2017	72.98	75.07	72.06	73.29
06/08/2017	73.12	73.45	70.75	72.45
06/09/2017	72.56	74.35	70.91	73.82
06/12/2017	73.4	74.35	71.44	72.98
06/13/2017	72	75.8	72	73.9
06/14/2017	74.12	74.63	72.78	73.26
06/15/2017	73.12	74.77	72	73.96
06/16/2017	73.93	74.46	72.73	73.06
06/19/2017	73.82	74.43	73.29	73.65
06/20/2017	73.9	73.9	72.17	73.06
06/21/2017	73.01	74.18	72.73	73.59
06/22/2017	73.96	74.35	72.56	73.04
06/23/2017	73.06	73.17	69.3	70.52
06/27/2017	70.83	74.18	69.49	73.12
06/28/2017	73.84	76.3	73.73	75.02
06/29/2017	75.35	75.69	74.01	74.37
06/30/2017	74.24	74.96	72.87	74.01
07/03/2017	73.9	77.56	73.68	76.19
07/04/2017	76.19	76.72	74.18	74.54
07/05/2017	74.79	75.91	73.96	75.49
07/06/2017	75.35	75.97	74.71	75.46
07/07/2017	75.04	75.91	74.51	74.91
07/10/2017	75.35	75.85	74.79	75.27
07/11/2017	75.35	75.6	74.12	74.46
07/12/2017	74.63	79.18	74.24	78.87
07/13/2017	79.54	80.57	77.11	78.59
07/14/2017	78.7	78.95	76.86	77.81
07/17/2017	77.86	78.59	77.25	77.81
07/18/2017	77.56	78.34	76.52	76.94
07/19/2017	77.03	78.51	76.75	77.86
07/20/2017	78.14	79.26	77.31	78.37
07/21/2017	78.62	79.15	76.94	78.81
07/24/2017	78.92	79.65	77.7	78.28
07/25/2017	78.67	78.67	77.19	77.75
07/26/2017	77.86	79.43	77.53	78.56
07/27/2017	78.56	79.18	76.75	77.31
07/28/2017	77.08	77.78	76.16	77.42
07/31/2017	77.42	78	76.5	76.97
08/01/2017	76.97	78.62	76.97	78.25
08/02/2017	78.53	80.29	78.45	79.23
08/03/2017	79.31	79.62	76.52	76.89
08/04/2017	76.8	77.72	76.02	77.03
08/07/2017	77.28	78.64	77.03	78.2
08/08/2017	78.23	78.81	75.57	76.66
08/09/2017	76.47	76.47	67.34	69.35
08/10/2017	68.37	68.79	63.21	64.66
08/11/2017	63.63	64.64	59.17	63.46
08/14/2017	64.19	65.81	62.4	65.11
08/16/2017	63.63	65	60.87	64.3
08/17/2017	64.47	65.58	62.68	63.3
08/18/2017	62.65	63.35	61.7	62.65
08/21/2017	63.07	63.55	59.58	60
08/22/2017	60.59	61.03	58.5	59.33
08/23/2017	59.97	61.68	59.72	61.43
08/24/2017	61.79	61.9	60.34	60.92
08/28/2017	65.36	67.57	64.22	66.53
08/29/2017	65.53	68.51	65.17	66.39
08/30/2017	67.2	73.59	67.06	71.53
08/31/2017	74.24	74.77	71.47	73.98
09/01/2017	74.1	77.5	73.31	76.24
09/04/2017	76.02	76.16	71.44	73.01
09/05/2017	73.34	75.41	73.01	74.29
09/06/2017	72.62	73.73	71.72	73.01
09/07/2017	73.37	74.37	72.37	72.78
09/08/2017	73.06	73.57	70.52	71.22
09/11/2017	71.72	73.87	71.56	72.92
09/12/2017	73.57	75.3	72.78	74.77
09/13/2017	74.74	75.07	72.73	72.98
09/14/2017	73.12	74.4	72.37	73.62
09/15/2017	72.59	73.54	72.11	72.92
09/18/2017	73.48	74.18	72.62	73.04
09/19/2017	73.09	73.79	72.62	73.12
09/20/2017	73.54	73.54	72.06	72.23
09/21/2017	72.23	73.09	69.71	71.28
09/22/2017	70.8	70.8	67.54	67.96
09/25/2017	68.04	68.12	63.49	65.11
09/26/2017	65.08	67.09	64.08	66.2
09/27/2017	66.7	67.43	63.16	63.77
09/28/2017	64.08	65.17	63.3	64.36
09/29/2017	64.75	65.7	64.44	64.91
10/03/2017	65.05	65.08	61.59	62.4
10/04/2017	62.63	64.72	62.46	64.36
10/05/2017	65.08	68.77	64.8	67.87
10/06/2017	68.6	69.77	67.96	68.9
10/09/2017	66.98	68.07	65.36	66.59
10/10/2017	66.7	68.1	66.7	67.12
10/11/2017	67.62	68.88	65.64	66.39
10/12/2017	66.98	67.43	66.14	67.04
10/13/2017	67.43	67.62	66.7	66.9
10/16/2017	67.34	67.51	65.03	65.53
10/17/2017	65.78	66.39	65.33	65.92
10/18/2017	65.86	68.96	65.22	68.43
10/23/2017	70.55	72.45	69.88	70.86
10/24/2017	70.89	71.64	69.99	70.5
10/25/2017	70.8	72.11	69.24	71.28
10/26/2017	71.17	73.54	70.41	73.12
10/27/2017	73.62	74.18	71.72	72.53
10/30/2017	72.92	76.13	72.06	74.91
10/31/2017	75.18	75.18	72.59	73.84
11/01/2017	74.12	75.52	73.73	74.29
11/02/2017	74.4	75.69	73.59	74.43
11/03/2017	74.79	79.65	74.18	78.42
11/06/2017	79.93	84.53	79.62	83.56
11/07/2017	83.58	85.01	78.81	82.8
11/08/2017	82.64	88.41	81.71	84.56
11/09/2017	84.76	87.02	83.22	86.18
11/10/2017	86.15	88.33	84.73	87.3
11/13/2017	87.69	89.42	84.2	85.29
11/14/2017	84.84	88.41	84.56	86.71
11/15/2017	86.4	86.96	81.55	82.08
11/16/2017	80.93	81.49	77.92	80.79
11/17/2017	81.77	88.61	81.6	87.41
11/20/2017	87.6	90.42	87.1	89.53
11/21/2017	89.86	90.25	84.95	85.65
11/22/2017	86.12	88.86	85.15	88.08
11/23/2017	88.19	88.44	83.56	85.12
11/24/2017	85.18	86.74	83.72	85.54
11/27/2017	83.72	84.95	81.97	84.42
11/28/2017	84.39	85.23	82.36	83.08
11/29/2017	83.08	83.42	81.49	82.3
11/30/2017	81.77	83.45	80.99	81.83
12/01/2017	82.05	84.48	78.17	79.45
12/04/2017	79.71	81.38	73.54	79.59
12/05/2017	79.62	81.94	77.89	81.35
12/06/2017	80.21	82.27	78.87	79.4
12/07/2017	79.65	83.14	79.31	82.36
12/08/2017	83.28	85.15	82.94	84.31
12/11/2017	85.06	86.1	83.56	85.57
12/12/2017	85.9	86.68	83.19	85.15
12/13/2017	83.72	85.62	81.6	82.33
12/14/2017	82.05	83.89	79.73	82.91
12/15/2017	86.49	86.96	84.11	86.63
12/18/2017	82.61	92.91	77.98	89.28
12/19/2017	89.25	90.25	86.99	89.53
12/20/2017	89.31	91.01	88.02	89.84
12/21/2017	89.86	92.07	89.45	90.76
12/22/2017	90.95	92.63	89.92	90.92
12/26/2017	90.98	92.21	89.84	91.09
12/27/2017	90.98	94.52	90.65	92.63
12/28/2017	92.65	93.32	91.26	92.24
12/29/2017	92.1	93.91	91.48	92.85

Menu

Create your free account now!

ADANIENT.NS: Adani Enterprises Limited Historical Data

2017 Historical Chart

Average

Low

High