ADANIENT.NS: Adani Enterprises Limited Historical Data

2018 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 115.6015

CLOSE 115.8938

Low

LOW 65.46

High

HIGH 174.1

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	92.54	94.8	92.1	92.68
01/02/2018	92.71	93.44	90.51	91.48
01/03/2018	91.48	100.61	91.48	98.35
01/04/2018	98.24	103.37	97.2	102.31
01/05/2018	103.15	108.45	101.81	107.81
01/08/2018	107.5	112.19	107.33	109.65
01/09/2018	110.52	111.05	108.34	109.34
01/10/2018	109.46	113.78	109.4	110.96
01/11/2018	110.52	113.7	109.15	112.58
01/12/2018	112.75	113.73	108.42	111.6
01/15/2018	112.19	112.86	110.13	110.63
01/16/2018	110.91	111.13	105.05	108.62
01/17/2018	108.39	114.81	104.88	114.17
01/18/2018	114.98	115.82	105.32	108.98
01/19/2018	108.98	112.19	105.24	111.46
01/22/2018	110.52	112.94	109.4	111.02
01/23/2018	111.3	114.56	109.46	114.09
01/24/2018	114.03	115.85	111.63	114.7
01/25/2018	114.42	120.42	112.64	119.67
01/29/2018	120.34	123.07	117.55	119.08
01/30/2018	117.77	119.2	115.82	117.94
01/31/2018	117.19	122.1	116.74	119
02/01/2018	118.89	121.15	113.7	119.45
02/02/2018	118.89	118.89	108.9	110.07
02/05/2018	103.32	112.19	102.53	111.33
02/06/2018	103.26	110.63	101.98	109.01
02/07/2018	111.38	113.17	108.9	109.82
02/08/2018	110.66	115.06	109.9	114.14
02/09/2018	111.63	118.25	110.32	117.27
02/12/2018	117.88	122.4	117.88	121.26
02/14/2018	121.96	124.75	120.98	122.49
02/15/2018	123.41	124.27	117.58	119.87
02/16/2018	120.45	121.93	114.31	115.99
02/19/2018	114.42	115.79	111.91	113.25
02/20/2018	112.75	113.61	108.84	110.52
02/21/2018	111.24	111.91	109.01	110.18
02/22/2018	109.4	114.12	108.17	113.47
02/23/2018	114.14	114.84	112.47	114.06
02/26/2018	114.42	116.01	113.59	114.76
02/27/2018	114.98	117.13	112.3	115.57
02/28/2018	114.4	116.07	113.03	113.61
03/01/2018	113.61	115.37	110.63	111.16
03/05/2018	111.07	113.14	109.82	112.13
03/06/2018	113.03	113.5	100.52	103.93
03/07/2018	102.09	103.51	94.44	96.12
03/08/2018	97.12	99.02	89.31	94.3
03/09/2018	94.3	95.17	86.32	87.13
03/12/2018	88.44	91.76	83.72	90.56
03/13/2018	90.45	91.82	87.63	89.17
03/14/2018	87.52	92.21	87.38	91.4
03/15/2018	91.26	95.14	91.09	93.24
03/16/2018	93.49	94.02	88.83	89.58
03/19/2018	89.31	90.42	86.32	89.64
03/20/2018	88.72	91.2	88.36	89.84
03/21/2018	90.28	92.74	89.95	90.53
03/22/2018	90.65	91.45	88.5	89
03/23/2018	86.51	87.18	83	85.09
03/26/2018	85.12	92.79	84.14	91.4
03/27/2018	92.6	93.6	88.52	89.25
03/28/2018	88.69	90.37	86.35	87.3
04/02/2018	87.8	90.67	84.39	89.81
04/03/2018	88.33	91.15	87.38	90.65
04/04/2018	90.67	92.88	82.11	84.53
04/05/2018	86.32	99.27	81.94	95.96
04/06/2018	96.22	100.38	95.87	97.2
04/09/2018	97.49	98.66	94.54	95.51
04/10/2018	96.39	97.98	95.22	95.9
04/11/2018	96.09	96.55	92.56	93.82
04/12/2018	93.85	94.96	87.4	88.34
04/13/2018	91.13	92.82	89.31	90.48
04/16/2018	90.02	92.1	88.92	91.36
04/17/2018	91.81	92.78	89.44	90.54
04/18/2018	91.52	91.52	88.08	88.76
04/19/2018	87.95	92.36	87.62	91.94
04/20/2018	91.52	91.52	88.27	89.38
04/23/2018	90.22	92.17	89.31	90.71
04/24/2018	91.23	91.71	88.82	89.51
04/25/2018	89.57	90.54	88.69	89.28
04/26/2018	89.57	92	88.27	91.23
04/27/2018	91.48	96.45	91.03	92.04
04/30/2018	92.39	93.72	89.96	90.93
05/02/2018	91.1	91.84	80.61	83.99
05/03/2018	84.38	84.7	80.03	82.04
05/04/2018	82.24	85.97	81.55	82.17
05/07/2018	82.5	84.31	81.04	82.82
05/08/2018	83.24	86.65	81.65	85.32
05/09/2018	84.64	85.32	83.11	83.76
05/10/2018	84.31	84.83	81.59	82.2
05/11/2018	82.79	83.99	80.09	82.95
05/14/2018	82.98	83.08	78.93	80.48
05/15/2018	80.48	84.02	78.73	80.03
05/16/2018	79.83	81	78.31	79.9
05/17/2018	80.74	81.52	79.06	80.09
05/18/2018	80.35	80.48	76.3	76.98
05/21/2018	77.24	78.47	75.29	76.72
05/22/2018	77.82	80.16	76.75	79.35
05/23/2018	79.19	79.48	75.81	76.2
05/24/2018	76.59	78.21	75.06	77.34
05/25/2018	77.27	81.72	76.62	81
05/28/2018	80.42	85.35	80.42	84.15
05/29/2018	83.08	83.96	79.67	80.29
05/30/2018	79.25	81.26	78.86	80.09
05/31/2018	80.48	80.65	78.05	78.54
06/01/2018	78.54	79.32	75	77.6
06/04/2018	77.85	78.54	73.77	75.45
06/05/2018	75.29	76.13	73.38	74.9
06/06/2018	74.97	77.66	74.28	76.75
06/07/2018	76.75	83.21	76.75	81.39
06/08/2018	80.97	82.56	79.54	81.98
06/11/2018	82.88	86.23	82.37	83.24
06/12/2018	82.63	83.66	81.88	82.85
06/13/2018	83.44	86.1	83.27	83.83
06/14/2018	83.4	87.53	82.56	86.94
06/15/2018	87.62	89.05	85.29	85.97
06/18/2018	86.26	88.27	84.67	87.2
06/19/2018	86.07	87.98	83.66	84.31
06/20/2018	83.73	85.9	83.66	85.51
06/21/2018	85.48	86.13	83.4	84.28
06/22/2018	84.25	85.03	82.79	84.6
06/25/2018	84.38	85.09	82.24	82.43
06/26/2018	81.26	85.03	81.26	83.83
06/27/2018	83.08	83.08	73.02	74.71
06/28/2018	73.67	75.06	70.55	70.97
06/29/2018	71.46	74.12	71.46	73.44
07/02/2018	73.21	73.83	65.46	68.18
07/03/2018	67.89	70.07	66.59	68.96
07/04/2018	68.99	70.59	67.34	69.9
07/05/2018	70.13	70.13	67.86	68.74
07/06/2018	67.99	73.15	66.69	72.01
07/09/2018	72.37	73.57	70.55	72.47
07/10/2018	73.34	74.87	72.76	74.06
07/11/2018	74.32	81.46	74.06	80.55
07/12/2018	80.78	82.11	78.73	80.68
07/13/2018	80.91	85.81	79.41	85.06
07/16/2018	85.03	87.53	83.86	86.71
07/17/2018	87.66	91.91	87.1	89.51
07/18/2018	89.73	93.46	88.24	92.98
07/19/2018	93.08	100.08	91.55	98.04
07/20/2018	98.72	106.9	97.16	105.76
07/23/2018	104.73	111.9	103.2	111.12
07/24/2018	110.99	122.02	107.19	120.76
07/25/2018	120.08	133.25	119.23	129.68
07/26/2018	126.11	131.08	122.7	128.35
07/27/2018	128.55	134.19	123.65	127.15
07/30/2018	127.99	130.07	124.85	125.63
07/31/2018	125.56	128.64	124	126.86
08/01/2018	127.22	128.25	124.39	125.43
08/02/2018	125.27	130.92	120.4	127.54
08/03/2018	126.24	132.6	125.92	128.61
08/06/2018	129.81	131.21	127.35	128.64
08/07/2018	127.86	128.06	121.15	123.42
08/08/2018	118.16	135.46	116.18	129.58
08/09/2018	132.41	134.29	128.64	130.04
08/10/2018	129.58	131.05	127.28	129.26
08/13/2018	127.22	129.03	125.11	126.18
08/14/2018	126.37	133.32	126.27	131.3
08/16/2018	128.84	133.71	128.84	131.69
08/17/2018	131.11	134.16	130.27	131.79
08/20/2018	131.86	139.06	131.21	137.93
08/21/2018	138.9	144.09	137.63	138.44
08/23/2018	139.22	139.71	132.47	136.85
08/24/2018	136.3	139.22	134.58	135.52
08/27/2018	136.5	138.44	134.55	137.5
08/28/2018	138.02	150.91	135.95	149.09
08/29/2018	150.39	153.6	142.73	144.93
08/30/2018	144.42	150.09	142.66	145.39
08/31/2018	146.04	148.37	144.32	146.2
09/03/2018	146.69	147.6	132.51	136.63
09/04/2018	136.95	140.46	131.11	136.56
09/05/2018	135.13	140.65	133.58	136.92
09/06/2018	145.49	165.52	135.16	158.78
09/07/2018	160.28	164.79	151.02	152.62
09/10/2018	153.25	153.25	145.15	146.22
09/11/2018	146.46	149.08	141.9	143.79
09/12/2018	144.03	145.64	138.46	144.42
09/14/2018	145.25	148.3	143.79	146.07
09/17/2018	145.68	150.97	142.39	147.48
09/18/2018	147.38	150.19	141.9	143.99
09/19/2018	144.91	146.17	140.93	142.92
09/21/2018	143.55	148.88	128.66	134.29
09/24/2018	134.29	135.55	127.21	130.46
09/25/2018	129.49	138.12	121.87	134.19
09/26/2018	136.18	138.22	129.68	132.4
09/27/2018	131.91	138.75	128.71	137.97
09/28/2018	138.36	139.09	121.82	126.67
10/01/2018	123.18	134.43	117.9	133.22
10/03/2018	132.88	137.25	126.14	130.75
10/04/2018	125.51	130.26	123.18	128.95
10/05/2018	127.59	131.67	124.39	126.29
10/08/2018	125.12	130.8	117.7	129.15
10/09/2018	131.91	133.56	125.46	131.81
10/10/2018	132.4	143.4	130.94	139.43
10/11/2018	133.85	139.09	131.09	134.04
10/12/2018	135.89	141.03	135.89	139.52
10/15/2018	142.58	149.13	139.48	147.87
10/16/2018	147.77	155.19	147.19	152.91
10/17/2018	155.29	158.73	149.61	156.89
10/19/2018	153.73	165.57	153.73	163.68
10/22/2018	165.96	171.39	159.46	163.43
10/23/2018	163.92	166.68	161.01	164.45
10/24/2018	165.86	167.07	160.14	162.51
10/25/2018	161.74	169.16	156.64	166.93
10/26/2018	168.77	169.5	160.33	161.74
10/29/2018	163.58	167.41	160.09	166.59
10/30/2018	167.31	168.77	163.05	163.97
10/31/2018	161.98	168.57	159.75	164.89
11/01/2018	165.91	172.74	163.77	170.22
11/02/2018	171.29	174.1	168.57	170.32
11/05/2018	170.81	171.44	151.12	163.43
11/06/2018	163.19	163.92	157.13	159.36
11/09/2018	160.52	162.75	159.02	161.3
11/12/2018	161.01	162.85	153.39	155.43
11/13/2018	155.43	158.1	153.98	157.27
11/14/2018	158.39	158.83	153.49	156.01
11/15/2018	156.89	161.25	155.19	157.95
11/16/2018	158.1	158.92	152.76	156.6
11/19/2018	157.52	159.46	154.75	157.23
11/20/2018	156.79	158.73	152.23	155.33
11/21/2018	156.74	157.13	153.73	156.16
11/22/2018	157.03	157.08	152.81	153.73
11/26/2018	153.73	155.09	150.97	152.62
11/27/2018	152.62	156.16	149.61	154.36
11/28/2018	154.36	154.8	151.6	153.25
11/29/2018	154.56	170.27	153.93	164.79
11/30/2018	163.43	169.54	158.58	160.04
12/03/2018	161.06	163.43	158.58	161.69
12/04/2018	160.96	161.49	155.19	157.86
12/05/2018	156.21	159.99	151.07	152.67
12/06/2018	151.12	151.31	145.25	146.02
12/07/2018	147.24	149.71	145.49	148.3
12/10/2018	142.43	142.58	136.76	138.85
12/11/2018	134.82	151.16	130.46	147.33
12/12/2018	148.21	152.28	146.51	151.41
12/13/2018	151.31	153.83	149.37	151.31
12/14/2018	151.31	153.15	149.47	152.38
12/17/2018	152.38	154.12	151.65	153.2
12/18/2018	152.96	154.95	151.5	153.3
12/19/2018	155.19	157.81	153.73	155.38
12/20/2018	154.61	157.61	153.64	154.46
12/21/2018	155	156.64	147.43	154.56
12/24/2018	154.61	156.06	151.79	153.78
12/26/2018	152.13	159.17	150.44	156.4
12/27/2018	157.37	162.75	155.04	157.47
12/28/2018	157.08	159.36	155	156.69
12/31/2018	157.95	159.26	155.38	156.16

Menu

Create your free account now!

ADANIENT.NS: Adani Enterprises Limited Historical Data

2018 Historical Chart

Average

Low

High