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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 148.0629
CLOSE 148.2087
Low
LOW 109.6
High
HIGH 214.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 156.06 | 157.47 | 150.78 | 152.52 |
| 01/02/2019 | 152.28 | 153.1 | 147.91 | 150.19 |
| 01/03/2019 | 150.24 | 151.41 | 145.78 | 147.91 |
| 01/04/2019 | 147.53 | 149.37 | 145.49 | 147.96 |
| 01/07/2019 | 148.3 | 149.81 | 145.73 | 146.7 |
| 01/08/2019 | 145.97 | 149.66 | 145.15 | 148.84 |
| 01/09/2019 | 148.98 | 149.81 | 143.16 | 144.86 |
| 01/10/2019 | 146.46 | 147.24 | 144.03 | 146.56 |
| 01/11/2019 | 146.56 | 148.01 | 144.62 | 146.94 |
| 01/14/2019 | 146.46 | 146.61 | 142.58 | 143.89 |
| 01/15/2019 | 144.03 | 145.44 | 142.82 | 144.18 |
| 01/16/2019 | 143.74 | 146.17 | 143.55 | 143.99 |
| 01/17/2019 | 143.94 | 146.7 | 141.95 | 144.52 |
| 01/18/2019 | 145.2 | 145.3 | 140.2 | 142.34 |
| 01/21/2019 | 142.1 | 143.55 | 139.91 | 141.56 |
| 01/22/2019 | 141.03 | 142.24 | 137.44 | 141.32 |
| 01/23/2019 | 141.13 | 142.1 | 137.78 | 138.7 |
| 01/24/2019 | 138.7 | 139.72 | 136.86 | 138.26 |
| 01/25/2019 | 138.55 | 141.08 | 132.06 | 133.22 |
| 01/28/2019 | 133.85 | 136.76 | 115.37 | 132.3 |
| 01/29/2019 | 132.35 | 139.48 | 129.58 | 136.57 |
| 01/30/2019 | 136.66 | 137.25 | 132.4 | 135.69 |
| 01/31/2019 | 135.31 | 137.49 | 130.94 | 133.03 |
| 02/01/2019 | 132.83 | 140.45 | 130.5 | 138.7 |
| 02/04/2019 | 138.6 | 138.6 | 117.65 | 119.4 |
| 02/05/2019 | 118.33 | 123.57 | 116 | 120.51 |
| 02/06/2019 | 120.13 | 120.47 | 111.35 | 119.2 |
| 02/07/2019 | 118.53 | 122.99 | 115.47 | 120.22 |
| 02/08/2019 | 119.3 | 121.68 | 112.22 | 120.03 |
| 02/11/2019 | 119.25 | 119.54 | 112.32 | 114.65 |
| 02/12/2019 | 113.68 | 116.39 | 111.88 | 113.43 |
| 02/13/2019 | 113.48 | 121.82 | 112.03 | 115.96 |
| 02/14/2019 | 114.89 | 115.91 | 112.51 | 114.55 |
| 02/15/2019 | 114.6 | 117.51 | 113 | 116.2 |
| 02/18/2019 | 114.74 | 116.29 | 112.61 | 113.97 |
| 02/19/2019 | 114.84 | 116.2 | 113.29 | 114.69 |
| 02/20/2019 | 114.4 | 117.46 | 112.71 | 116.44 |
| 02/21/2019 | 116.2 | 117.36 | 114.35 | 115.81 |
| 02/22/2019 | 116.63 | 126.77 | 116.2 | 124.2 |
| 02/25/2019 | 121.24 | 129.87 | 119.3 | 128.03 |
| 02/26/2019 | 126.09 | 130.26 | 124.15 | 128.13 |
| 02/27/2019 | 129.78 | 132.2 | 125.65 | 128.27 |
| 02/28/2019 | 129.49 | 130.16 | 124.15 | 124.98 |
| 03/01/2019 | 126.43 | 131.13 | 124.98 | 129.83 |
| 03/05/2019 | 128.52 | 139.38 | 128.03 | 137.54 |
| 03/06/2019 | 138.46 | 139.43 | 134.04 | 135.06 |
| 03/07/2019 | 134.82 | 136.71 | 131.23 | 132.78 |
| 03/08/2019 | 131.67 | 135.16 | 131.33 | 134.04 |
| 03/11/2019 | 133.71 | 136.71 | 133.46 | 134.87 |
| 03/12/2019 | 136.28 | 146.22 | 135.84 | 143.94 |
| 03/13/2019 | 143.94 | 145.88 | 141.03 | 142.92 |
| 03/14/2019 | 142.97 | 144.71 | 139.28 | 141.17 |
| 03/15/2019 | 141.42 | 144.42 | 136.03 | 137.58 |
| 03/18/2019 | 138.12 | 140.64 | 136.13 | 139.57 |
| 03/19/2019 | 140.11 | 140.49 | 136.28 | 137.73 |
| 03/20/2019 | 137.73 | 138.41 | 133.9 | 135.26 |
| 03/22/2019 | 136.47 | 137.2 | 132.93 | 134.09 |
| 03/25/2019 | 132.88 | 133.46 | 129.49 | 130.31 |
| 03/26/2019 | 130.84 | 135.79 | 129.39 | 134.14 |
| 03/27/2019 | 134.38 | 136.71 | 132.15 | 133.37 |
| 03/28/2019 | 134.29 | 138.85 | 132.2 | 133.66 |
| 03/29/2019 | 135.4 | 145.68 | 135.11 | 142.34 |
| 04/01/2019 | 143.02 | 148.59 | 140.74 | 146.9 |
| 04/02/2019 | 147.14 | 148.69 | 143.89 | 147.09 |
| 04/03/2019 | 145.78 | 148.06 | 142.19 | 143.11 |
| 04/04/2019 | 143.5 | 145.78 | 141.08 | 143.06 |
| 04/05/2019 | 143.55 | 144.71 | 141.8 | 142.48 |
| 04/08/2019 | 143.06 | 144.18 | 136.86 | 137.68 |
| 04/09/2019 | 138.02 | 142.58 | 133.32 | 141.61 |
| 04/10/2019 | 141.37 | 142.97 | 137.78 | 138.55 |
| 04/11/2019 | 138.46 | 138.85 | 134.43 | 136.76 |
| 04/12/2019 | 136.57 | 140.11 | 135.01 | 137.15 |
| 04/15/2019 | 136.76 | 140.79 | 136.32 | 138.65 |
| 04/16/2019 | 137.92 | 140.98 | 137.92 | 138.75 |
| 04/18/2019 | 138.8 | 140.11 | 133.51 | 134.43 |
| 04/22/2019 | 133.85 | 134.48 | 130.31 | 131.09 |
| 04/23/2019 | 131.33 | 132.2 | 127.59 | 128.52 |
| 04/24/2019 | 128.76 | 132.98 | 128.13 | 132.06 |
| 04/25/2019 | 131.04 | 132.88 | 129.83 | 130.7 |
| 04/26/2019 | 130.94 | 131.57 | 126.33 | 127.45 |
| 04/30/2019 | 127.84 | 127.84 | 121.24 | 123.23 |
| 05/02/2019 | 122.21 | 126.09 | 121.05 | 122.84 |
| 05/03/2019 | 120.27 | 125.12 | 119.3 | 124.44 |
| 05/06/2019 | 121.97 | 123.57 | 121.29 | 121.82 |
| 05/07/2019 | 122.6 | 123.18 | 116.44 | 118.67 |
| 05/08/2019 | 118.14 | 119.93 | 116.78 | 117.26 |
| 05/09/2019 | 118.23 | 118.53 | 115.57 | 116.49 |
| 05/10/2019 | 117.36 | 118.62 | 115.66 | 116.39 |
| 05/13/2019 | 117.07 | 117.26 | 113.14 | 114.06 |
| 05/14/2019 | 112.85 | 120.81 | 111.54 | 119.64 |
| 05/15/2019 | 120.47 | 121.19 | 112.61 | 113.87 |
| 05/16/2019 | 114.55 | 115.91 | 109.6 | 115.23 |
| 05/17/2019 | 114.21 | 116.93 | 112.61 | 115.71 |
| 05/20/2019 | 127.26 | 150.24 | 124.25 | 147.38 |
| 05/21/2019 | 150.05 | 154.17 | 143.99 | 150 |
| 05/22/2019 | 150.39 | 154.03 | 148.21 | 153.2 |
| 05/23/2019 | 164.4 | 175.36 | 152.96 | 156.21 |
| 05/24/2019 | 157.47 | 158.83 | 147.28 | 151.7 |
| 05/27/2019 | 154.32 | 155.87 | 150.48 | 152.47 |
| 05/28/2019 | 152.38 | 155.53 | 151.36 | 152.91 |
| 05/29/2019 | 153.2 | 153.64 | 147.19 | 150.48 |
| 05/30/2019 | 153.35 | 154.61 | 150.44 | 153.35 |
| 05/31/2019 | 153.73 | 154.51 | 144.62 | 150.1 |
| 06/03/2019 | 149.37 | 157.03 | 147.09 | 154.27 |
| 06/04/2019 | 153.39 | 154.51 | 149.85 | 152.86 |
| 06/06/2019 | 152.18 | 153.06 | 146.65 | 148.55 |
| 06/07/2019 | 148.35 | 148.93 | 142.39 | 146.8 |
| 06/10/2019 | 147.43 | 150.82 | 142.58 | 145.44 |
| 06/11/2019 | 145 | 149.61 | 143.89 | 148.98 |
| 06/12/2019 | 149.37 | 154.56 | 146.02 | 148.59 |
| 06/13/2019 | 148.59 | 154.07 | 144.52 | 148.5 |
| 06/14/2019 | 151.31 | 151.31 | 146.99 | 147.87 |
| 06/17/2019 | 148.4 | 149.32 | 142.82 | 143.45 |
| 06/18/2019 | 142.92 | 144.37 | 139.67 | 143.5 |
| 06/19/2019 | 143.99 | 145.25 | 136.37 | 138.51 |
| 06/20/2019 | 138.02 | 145.2 | 136.13 | 143.99 |
| 06/21/2019 | 142.58 | 147.43 | 141.56 | 142.39 |
| 06/24/2019 | 141.51 | 144.33 | 140.25 | 143.31 |
| 06/25/2019 | 142.1 | 147.38 | 140.49 | 146.31 |
| 06/26/2019 | 145.49 | 150.63 | 144.03 | 149.18 |
| 06/27/2019 | 147.72 | 150.29 | 146.94 | 148.25 |
| 06/28/2019 | 147.91 | 151.6 | 145.3 | 145.97 |
| 07/01/2019 | 146.12 | 150.92 | 143.6 | 149.47 |
| 07/02/2019 | 150.24 | 153.44 | 146.85 | 150.05 |
| 07/03/2019 | 151.7 | 152.86 | 149.56 | 150.92 |
| 07/04/2019 | 155.29 | 156.94 | 149.66 | 151.41 |
| 07/05/2019 | 151.6 | 152.13 | 141.46 | 142.87 |
| 07/08/2019 | 138.94 | 141.85 | 133.41 | 134.72 |
| 07/09/2019 | 133.9 | 138.89 | 131.67 | 136.91 |
| 07/10/2019 | 137.73 | 138.22 | 133.12 | 135.16 |
| 07/11/2019 | 136.28 | 137.58 | 133.37 | 136.76 |
| 07/12/2019 | 136.76 | 139.14 | 133.66 | 136.08 |
| 07/15/2019 | 136.76 | 137.44 | 132.01 | 133.8 |
| 07/16/2019 | 133.75 | 136.71 | 132.49 | 135.94 |
| 07/17/2019 | 135.98 | 136.76 | 132.88 | 133.9 |
| 07/18/2019 | 133.56 | 133.8 | 129.34 | 130.16 |
| 07/19/2019 | 130.21 | 131.13 | 126.38 | 127.45 |
| 07/22/2019 | 126.82 | 130.16 | 124.83 | 127.69 |
| 07/23/2019 | 127.5 | 131.86 | 126.82 | 130.02 |
| 07/24/2019 | 129.44 | 129.97 | 124.01 | 125.9 |
| 07/25/2019 | 126.58 | 127.35 | 123.91 | 125.51 |
| 07/26/2019 | 125.51 | 130.16 | 124.54 | 127.89 |
| 07/29/2019 | 127.06 | 127.89 | 123.28 | 125.56 |
| 07/30/2019 | 124.15 | 127.06 | 120.13 | 121.58 |
| 07/31/2019 | 121.24 | 125.41 | 120.47 | 124.93 |
| 08/01/2019 | 124.73 | 125.22 | 119.3 | 121.68 |
| 08/02/2019 | 121.14 | 125.85 | 119.59 | 124.25 |
| 08/05/2019 | 122.41 | 122.6 | 117.51 | 120.95 |
| 08/06/2019 | 120.27 | 125.56 | 120.27 | 124.35 |
| 08/07/2019 | 124.35 | 126.24 | 120.85 | 121.82 |
| 08/08/2019 | 122.41 | 129.97 | 120.32 | 126.96 |
| 08/09/2019 | 130.65 | 131.81 | 126.19 | 128.42 |
| 08/13/2019 | 129 | 129.87 | 124.73 | 126.38 |
| 08/14/2019 | 126.96 | 128.47 | 123.52 | 126.72 |
| 08/16/2019 | 126.09 | 129.92 | 124.3 | 128.86 |
| 08/19/2019 | 128.81 | 132.83 | 128.32 | 131.43 |
| 08/20/2019 | 131.62 | 132.69 | 128.08 | 131.57 |
| 08/21/2019 | 129.97 | 131.23 | 126.33 | 127.93 |
| 08/22/2019 | 127.01 | 127.35 | 122.31 | 123.08 |
| 08/23/2019 | 119.69 | 128.23 | 119.2 | 127.35 |
| 08/26/2019 | 128.13 | 131.86 | 124.44 | 131.13 |
| 08/27/2019 | 130.7 | 134.04 | 129.87 | 133.03 |
| 08/28/2019 | 132.1 | 132.98 | 128.18 | 131.86 |
| 08/29/2019 | 133.85 | 133.85 | 126.43 | 128.37 |
| 08/30/2019 | 128.42 | 134.14 | 128.18 | 133.22 |
| 09/03/2019 | 131.52 | 132.78 | 129 | 131.18 |
| 09/04/2019 | 130.55 | 131.43 | 126.67 | 130.89 |
| 09/05/2019 | 130.94 | 134.48 | 129.34 | 131.67 |
| 09/06/2019 | 131.33 | 134.29 | 130.99 | 133.61 |
| 09/09/2019 | 133.66 | 137.49 | 132.25 | 136.66 |
| 09/11/2019 | 135.84 | 140.54 | 135.84 | 139.62 |
| 09/12/2019 | 140.49 | 141.9 | 137.78 | 138.75 |
| 09/13/2019 | 138.7 | 142.48 | 136.32 | 141.37 |
| 09/16/2019 | 139.67 | 142.77 | 138.85 | 141.56 |
| 09/17/2019 | 141.13 | 143.45 | 138.12 | 139.43 |
| 09/18/2019 | 139.67 | 141.61 | 137.83 | 139.82 |
| 09/19/2019 | 139.62 | 140.54 | 136.28 | 138.26 |
| 09/20/2019 | 138.7 | 147.53 | 137.05 | 144.62 |
| 09/23/2019 | 149.37 | 149.37 | 143.11 | 147.82 |
| 09/24/2019 | 146.7 | 148.4 | 141.03 | 143.6 |
| 09/25/2019 | 145.2 | 146.46 | 141.13 | 143.11 |
| 09/26/2019 | 143.99 | 150.73 | 142.24 | 148.11 |
| 09/27/2019 | 148.11 | 148.11 | 142.77 | 144.96 |
| 09/30/2019 | 144.62 | 145.25 | 139.43 | 141.46 |
| 10/01/2019 | 141.71 | 143.26 | 136.28 | 139.33 |
| 10/03/2019 | 138.7 | 140.64 | 137.15 | 139.23 |
| 10/04/2019 | 139.62 | 140.16 | 133.41 | 135.79 |
| 10/07/2019 | 134.29 | 135.79 | 131.18 | 131.72 |
| 10/09/2019 | 130.89 | 135.45 | 130.07 | 134.82 |
| 10/10/2019 | 133.85 | 134.92 | 131.23 | 133.27 |
| 10/11/2019 | 133.32 | 134.63 | 130.55 | 132.83 |
| 10/14/2019 | 133.75 | 147.82 | 132.88 | 142.68 |
| 10/15/2019 | 143.26 | 151.16 | 142.19 | 150.34 |
| 10/16/2019 | 150.34 | 156.06 | 150.34 | 155.33 |
| 10/17/2019 | 155 | 160.04 | 152.91 | 157.66 |
| 10/18/2019 | 169.64 | 170.51 | 160.14 | 169.84 |
| 10/22/2019 | 169.25 | 174.59 | 168.19 | 173.28 |
| 10/23/2019 | 173.38 | 173.38 | 167.22 | 171.14 |
| 10/24/2019 | 169.74 | 174.59 | 169.06 | 173.62 |
| 10/25/2019 | 174.1 | 178.71 | 171.87 | 177.89 |
| 10/29/2019 | 177.3 | 191.08 | 176.87 | 189.67 |
| 10/30/2019 | 188.51 | 191.51 | 186.52 | 189.86 |
| 10/31/2019 | 190.79 | 195.25 | 190.11 | 193.65 |
| 11/01/2019 | 193.02 | 196.31 | 190.3 | 194.42 |
| 11/04/2019 | 194.91 | 197.77 | 192.29 | 194.86 |
| 11/05/2019 | 193.99 | 195.44 | 191.76 | 194.52 |
| 11/06/2019 | 193.02 | 203.39 | 192.63 | 201.31 |
| 11/07/2019 | 201.65 | 204.07 | 199.32 | 202.86 |
| 11/08/2019 | 202.42 | 205.63 | 200 | 201.79 |
| 11/11/2019 | 200.73 | 205.87 | 199.85 | 204.51 |
| 11/13/2019 | 202.72 | 204.41 | 188.46 | 192.24 |
| 11/14/2019 | 190.35 | 197.04 | 188.22 | 196.22 |
| 11/15/2019 | 195.93 | 198.84 | 194.76 | 197.48 |
| 11/18/2019 | 197.67 | 199.42 | 194.08 | 195.1 |
| 11/19/2019 | 195.93 | 196.51 | 190.35 | 193.7 |
| 11/20/2019 | 192.53 | 201.21 | 192.14 | 199.52 |
| 11/21/2019 | 200.68 | 202.72 | 195.88 | 199.32 |
| 11/22/2019 | 198.59 | 200.1 | 194.08 | 197.33 |
| 11/25/2019 | 195.83 | 209.75 | 195.54 | 208.73 |
| 11/26/2019 | 208.29 | 211.15 | 200.92 | 204.27 |
| 11/27/2019 | 203.59 | 208.73 | 202.23 | 207.13 |
| 11/28/2019 | 206.4 | 209.7 | 204.17 | 206.69 |
| 11/29/2019 | 206.01 | 214.84 | 205.33 | 208.44 |
| 12/02/2019 | 205.63 | 207.27 | 199.85 | 202.72 |
| 12/03/2019 | 201.75 | 203.64 | 197.43 | 201.6 |
| 12/04/2019 | 199.61 | 207.08 | 199.13 | 206.06 |
| 12/05/2019 | 206.6 | 207.27 | 201.12 | 202.13 |
| 12/06/2019 | 202.18 | 203.73 | 198.88 | 200.29 |
| 12/09/2019 | 199.71 | 203.39 | 196.31 | 201.21 |
| 12/10/2019 | 201.21 | 201.94 | 197.19 | 198.06 |
| 12/11/2019 | 196.99 | 201.55 | 196.56 | 199.95 |
| 12/12/2019 | 200.68 | 205.97 | 200.39 | 204.07 |
| 12/13/2019 | 204.17 | 206.84 | 202.23 | 205.82 |
| 12/16/2019 | 205.72 | 206.84 | 203.1 | 204.17 |
| 12/17/2019 | 204.17 | 206.79 | 203.69 | 204.85 |
| 12/18/2019 | 205.43 | 206.06 | 199.42 | 201.89 |
| 12/19/2019 | 201.41 | 204.66 | 200.53 | 204.22 |
| 12/20/2019 | 203.69 | 214.16 | 203.2 | 212.22 |
| 12/23/2019 | 211.2 | 214.16 | 206.01 | 208.1 |
| 12/24/2019 | 208.1 | 210.43 | 201.36 | 202.86 |
| 12/26/2019 | 202.67 | 204.75 | 199.42 | 202.67 |
| 12/27/2019 | 202.76 | 204.85 | 200.87 | 202.81 |
| 12/30/2019 | 203.59 | 205.24 | 201.75 | 202.38 |
| 12/31/2019 | 202.42 | 204.41 | 201.41 | 202.09 |