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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 232.6944
CLOSE 233.615

Low

LOW 112.9

High

HIGH 491.76
DATEOPENHIGHLOWCLOSE
01/01/2020202.72204.12200.44201.6
01/02/2020201.75206.79201.26204.85
01/03/2020203.93205.97199.61202.04
01/06/2020201.5201.5191.8193.55
01/07/2020194.52199.52194.52197.91
01/08/2020194.96197.43188.7195.44
01/09/2020195.83202.62195.83201.75
01/10/2020201.75206.6199.71202.81
01/13/2020204.32209.75203.3207.18
01/14/2020207.03209.02205.48207.9
01/15/2020208.05211.45206.11210.09
01/16/2020211.15215.81210.48213.39
01/17/2020209.51222.36207.27221.53
01/20/2020222.65225.27217.41219.74
01/21/2020217.6220.17213.87217.51
01/22/2020218.04221.14214.5219.11
01/23/2020219.2224.25218.96222.7
01/24/2020218.72225.41212.42222.84
01/27/2020222.6229.34219.25223.62
01/28/2020225.27227.45222.21222.99
01/29/2020224.73231.18224.05225.32
01/30/2020225.32225.75221.34224.54
01/31/2020224.05227.5220.32222.55
02/01/2020221.14226.62214.16216.1
02/03/2020215.03217.9209.12214.26
02/04/2020215.96220.32215.37218.67
02/05/2020219.93232.1215.86229.15
02/06/2020230.26236.28227.06229.39
02/07/2020229.29234.87228.18232.3
02/10/2020232.3237.78230.41237.15
02/11/2020237.83241.13236.32237.92
02/12/2020238.51243.84237.63242.19
02/13/2020242.29245.15240.79243.89
02/14/2020244.91250.82243.99248.45
02/17/2020249.18249.66244.08244.91
02/18/2020244.08244.08237.88241.95
02/19/2020242.48247.82242.39246.36
02/20/2020245.59253.15245.05250.87
02/24/2020247.14248.16236.76239.82
02/25/2020242.29244.18235.11239.04
02/26/2020236.66238.89233.75235.5
02/27/2020234.19234.19225.07227.11
02/28/2020214.35219.98210.48212.08
03/02/2020216.29219.88209.65212.03
03/03/2020214.35221.77212.66218.96
03/04/2020219.3220.17207.13214.45
03/05/2020217.02220.03212.75215.08
03/06/2020208.63210.23201.26208.29
03/09/2020200.78202.23191.32193.7
03/11/2020191.46198.84186.47189.86
03/12/2020174.68178.37155.63157.27
03/13/2020141.56156.5125.85144.28
03/16/2020136.76138.02124.78130.65
03/17/2020131.62138.26126.58129.39
03/18/2020131.81132.88123.28126.29
03/19/2020117.36128.95114.65125.02
03/20/2020133.85137.34124.83133.56
03/23/2020119.35130.94114.65117.26
03/24/2020121.24128.95112.9126.43
03/25/2020122.21130.84121.24128.32
03/26/2020130.94147.43128.08136.03
03/27/2020141.61146.46122.45124.15
03/30/2020120.27125.9117.36124.83
03/31/2020127.74134.29125.56133.46
04/01/2020134.77134.77127.84129.92
04/03/2020129.97130.55124.15125.17
04/07/2020127.06137.25127.06134
04/08/2020132.74142.73130.84133.95
04/09/2020135.79141.85135.79138.17
04/13/2020137.73144.52132.44141.61
04/15/2020143.6146.41138.89140.88
04/16/2020137.73140.49136.32138.99
04/17/2020142.53144.08137.29139.57
04/20/2020141.61150.78138.31142.29
04/21/2020138.7138.7130.12131.86
04/22/2020131.91134.63128.13133.46
04/23/2020136.28138.22133.37136.28
04/24/2020133.03136.32130.07130.6
04/27/2020132.3134.19130.07130.55
04/28/2020131.86137.63130.99135.11
04/29/2020135.79136.47131.57135.31
04/30/2020137.2143.02136.08137.15
05/04/2020132.78133.37126.09127.59
05/05/2020130.94132.25127.84128.71
05/06/2020129.63131.33123.47129.24
05/07/2020127.16131.57126.09130.84
05/08/2020132.78135.16132.1133.03
05/11/2020133.71138.99133.37135.84
05/12/2020134.34136.47129.19135.69
05/13/2020140.64140.64136.52136.91
05/14/2020135.35138.07133.27136.66
05/15/2020137.15139.38135.79136.81
05/18/2020140.45142130.31131.81
05/19/2020133.66141.51130.41135.5
05/20/2020135.31138.89133.85137.1
05/21/2020137.92139.67132.93134.14
05/22/2020133.85136.95132.49133.95
05/26/2020134.82138.99134.19135.31
05/27/2020135.55137.34134.34136.76
05/28/2020137.44140.06136.37138.36
05/29/2020136.86148.98136.86143.89
06/01/2020145.49150.24145145.97
06/02/2020146.46148.01143.79145.44
06/03/2020147.19153.15145.1146.12
06/04/2020145.97149.27141.76143.55
06/05/2020144.42150.34143.99147.87
06/08/2020150.92153.73146.12148.06
06/09/2020149.56151.99146.51147.33
06/10/2020148.16150.1145.73147.28
06/11/2020147.28160.48145.73147.24
06/12/2020139.67148.69136.76147.72
06/15/2020147.24152.13143.79144.76
06/16/2020148.88149.37138.46141.8
06/17/2020140.64143.99139.14142.73
06/18/2020142.29144.96141.61143.4
06/19/2020145.1149.76144.42148.11
06/22/2020149.85151.5148.98150
06/23/2020152.28156.94150.87152.47
06/24/2020154.32158.1148.88150.15
06/25/2020148.64164.11148.4156.79
06/26/2020159.07161.35156.45157.27
06/29/2020156.55158.63152.04154.95
06/30/2020156.55159.21150.58151.55
07/01/2020152.42154.22151.36152.91
07/02/2020155156.11151.45153.44
07/03/2020155.19158.92152.67155.19
07/06/2020157.08160.23155.67159.26
07/07/2020159.55165.52158.39163.09
07/08/2020162.95164.4156.55158.1
07/09/2020158.1160.14156.6157.86
07/10/2020156.64158.49153.73154.9
07/13/2020156.6157.57149.71151.36
07/14/2020151.21151.55144.52145.25
07/15/2020145.59149.22142.58143.31
07/16/2020143.65145.49140.83144.42
07/17/2020145.25149.27144.52147.04
07/20/2020148.55157.03147.53155.87
07/21/2020156.6163.05154.32162.27
07/22/2020161.98166.83157.13164.31
07/23/2020163.29165.57160.43164.84
07/24/2020162.37164.65158.73163.68
07/27/2020163.58163.97158.1160.96
07/28/2020161.3169.64158.87168.33
07/29/2020168.77185.11166.88173.71
07/30/2020173.81175.9168.04169.79
07/31/2020168.77173.28166.93169.98
08/03/2020169.98173.33166.05167.07
08/04/2020168.77178.47167.02176.62
08/05/2020177.5179.24173.13174.2
08/06/2020174.68182.35172.16180.36
08/07/2020175.61189.14174.68187.1
08/10/2020187.1192.34186.57189.82
08/11/2020190.11193.79188.55189.96
08/12/2020189.91194.71184.48191.76
08/13/2020192.92197.19191.8194.71
08/14/2020196.31198.35185.69190.3
08/17/2020191.46195.59190.16191.85
08/18/2020193.99210.28193.02207.27
08/19/2020207.81238.02207.81232.35
08/20/2020233.95237.63223.47226.96
08/21/2020229.97237.15224.15226.33
08/24/2020228.9246.22227.93241.22
08/25/2020244.42312.71242.48298.3
08/26/2020290.01293.7269.88276.96
08/27/2020276.33288.75275.17278.08
08/28/2020280.31286.76277.89279.58
08/31/2020281.28288.65262.12271.14
09/01/2020271.53278.42263.39272.65
09/02/2020274.49296.8271.97284.24
09/03/2020285.89289.72279282.49
09/04/2020275.46284.63271.68276.58
09/07/2020276.58282.93273.57276.67
09/08/2020277.4281.09265.32269.35
09/09/2020268.57278.27266.15274.54
09/10/2020279298.69277.3289.33
09/11/2020290.01294.52283.32287.1
09/14/2020292.73294.86281.43284.34
09/15/2020286.03289.72261.88279.87
09/16/2020283.9293.74281.38288.17
09/17/2020286.13291.76283.37284.87
09/18/2020288.65290.69278.66282.78
09/21/2020284.19287.34257.03268.77
09/22/2020269.88274.49249.76271.97
09/23/2020275.41287.34270.08275.02
09/24/2020269.59272.79261.4262.32
09/25/2020267.6275.07266.73271.87
09/28/2020274.59292.97273.62286.81
09/29/2020290.88297.77283.37288.94
09/30/2020290.98295.54286.23288.17
10/01/2020290.79302.57287.1298.88
10/05/2020302.13324.44298.11316.78
10/06/2020319.5321.19310.67317.31
10/07/2020315.37325.51313.53320.17
10/08/2020319.11319.88301.16306.74
10/09/2020309.21312.37301.16303.59
10/12/2020305.53313303.59305.87
10/13/2020306.01307.27300.44303.78
10/14/2020303.54306.21300.73303.98
10/15/2020305.53316.05296.17297.87
10/16/2020299.95304.51296.17297.77
10/19/2020300.58309.65300.05307.42
10/20/2020305.82317.99304.07312.22
10/21/2020312.32314.94296.8302.62
10/22/2020301.65305.33299.71302.13
10/23/2020304.56312.75303.88305.97
10/26/2020308.44309.12295.88298.16
10/27/2020298.74305.87293.89304.61
10/28/2020304.36311.15300.53309.26
10/29/2020305.92322.36303.78319.01
10/30/2020321.1337.05319.74329.49
11/02/2020328.9333.95323.04330.84
11/03/2020333.66339.09329.92334.43
11/04/2020332.3348.69327.35341.27
11/05/2020342.39344.28334.87342.14
11/06/2020341.42343.21334.68341.51
11/09/2020343.36353.73341.27347.14
11/10/2020347.33350.87342.58348.69
11/11/2020348.4351.79343.4349.27
11/12/2020347.43358.39347.24354.56
11/13/2020353.06360.48351.16357.52
11/17/2020360.81389.86359.84382.44
11/18/2020382.1392.53375.75382.64
11/19/2020378.27386.52366.44374.15
11/20/2020373.52389.91373.42376.62
11/23/2020378.37401.26371.58396.75
11/24/2020397.58403.01392.05394.96
11/25/2020396.65399.13381.18387.25
11/26/2020390.69399.18387.15389.86
11/27/2020388.94395.59384.38386.42
12/01/2020386.03411.2383.22409.21
12/02/2020407.9448.01406.74440.11
12/03/2020440.11443.26429.92434.09
12/04/2020435.5442.82428.71432.54
12/07/2020432.59452.33432.54443.79
12/08/2020443.79448.4433.12438.31
12/09/2020440.35444.33433.85435.6
12/10/2020434.53438.65424.88433.8
12/11/2020433.8438.22427.16436.28
12/14/2020437.44448.11433.56441.46
12/15/2020441.8450.1433.12448.55
12/16/2020448.59453.49443.79449.32
12/17/2020449.47459.7441.42445.49
12/18/2020447.14450.24437.25441.46
12/21/2020440.35446.9397.33416.29
12/22/2020415.32447.67405.53445
12/23/2020444.23452.76440.54449.66
12/24/2020451.02465.42448.5459.41
12/28/2020458.78491.76458.49476.09
12/29/2020477.21484.14470.13474.49
12/30/2020474.49481.09464.02469.59
12/31/2020466.54469.45422.65465.13