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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,250.2894
CLOSE 1,252.2002

Low

LOW 462.66

High

HIGH 1,735.11
DATEOPENHIGHLOWCLOSE
01/01/2021462.66478.42462.66476.38
01/04/2021477.21487.49472.02479.63
01/05/2021477.21486.32474.88479.53
01/06/2021481.09485.6469.69476.14
01/07/2021479.05508.2478.95502.52
01/08/2021507.27510.77498.64502.42
01/11/2021504.95508.83495.15503.54
01/12/2021503.39520.47501.55509.6
01/13/2021513.19523.96505.63519.93
01/14/2021518.87524.73512.51516.1
01/15/2021518.62521.34503.2511.45
01/18/2021512.12513.19486.95492.58
01/19/2021496.9516496.9514.16
01/20/2021516.15535.55515.03530.31
01/21/2021534.82536.32515.57520.76
01/22/2021517.99530.31505.92510.96
01/25/2021514.31518.33493.7498.45
01/27/2021497.67505.87491.8497.38
01/28/2021492.05503.88486.28496.46
01/29/2021499.71509.41487.39491.42
02/01/2021495.15523.28481.96521.05
02/02/2021525.75549.85524.54547.24
02/03/2021550.92559.26541.56549.56
02/04/2021545.05593.31539.28571.97
02/05/2021577.11589.57570.9577.45
02/08/2021587.2618.82585.4609.41
02/09/2021612.46622.6602.33610.91
02/10/2021614.02635.21603.39631.13
02/11/2021634.34641.13625.95638.8
02/12/2021637.25702.67635.5697.33
02/15/2021703.2764.26686.37740.49
02/16/2021737.15778.81733.51756.74
02/17/2021763.48777.89758.73761.83
02/18/2021763.58799.71762.37783.9
02/19/2021788.55806.01707.57758.39
02/22/2021762.37788.55757.08781.67
02/23/2021790.3802.42765.28775.61
02/24/2021781.77787.63771.53780.99
02/25/2021789.52836.47784.68818.14
02/26/2021808.83835.11795.2808.58
03/01/2021815.47835.06811.3825.9
03/02/2021831.62850.15826.62846.31
03/03/2021853.98916.49846.61887.83
03/04/2021882.64910.48878.18890.79
03/05/2021890.4905.92861.59882.54
03/08/2021890.49898.55877.89882.83
03/09/2021890.4900.48866.73877.98
03/10/2021883.61886.61861.98871.14
03/12/2021877.79896.02862.56867.22
03/15/2021871.73876.82848.21869.25
03/16/2021873.62877.21861.35870.81
03/17/2021871878.18838.99847.62
03/18/2021849.66864.21831.96844.86
03/19/2021839.96868.48814.94862.9
03/22/2021866.05972.84856.89961.25
03/23/2021968.961,054.03961.251,026.58
03/24/20211,031.041,060.14987.78994.62
03/25/20211,001.891,010.14947.62952.04
03/26/2021969.93987.83948.59958.58
03/30/2021973.811,011.11958.291,000.53
03/31/20211,006.791,021.48986.031,000.15
04/01/20211,012.031,082.491,003.881,073.91
04/05/20211,093.111,115.421,065.811,104.03
04/06/20211,118.721,203.691,108.151,188.55
04/07/20211,196.311,213.971,074.681,130.5
04/08/20211,127.551,155.191,103.541,127.55
04/09/20211,128.421,191.081,116.591,165.28
04/12/20211,1421,1421,029.491,042.1
04/13/20211,044.621,082.741,019.451,073.08
04/15/20211,062.081,110.481,048.841,095.97
04/16/20211,096.021,156.161,078.561,124.15
04/19/20211,066.931,118.331,056.261,102.18
04/20/20211,122.071,142.291,091.221,108.39
04/22/20211,099.91,133.851,089.231,122.99
04/23/20211,126.091,147.331,111.21,122.79
04/26/20211,125.121,161.881,125.121,138.07
04/27/20211,149.081,177.011,145.491,155.33
04/28/20211,171.631,177.451,145.251,149.56
04/29/20211,160.571,176.191,142.581,146.75
04/30/20211,135.791,164.841,108.631,123.86
05/03/20211,110.671,226.381,088.891,217.8
05/04/20211,246.361,259.891,204.511,224.54
05/05/20211,236.081,249.521,202.961,229.39
05/06/20211,234.091,272.411,225.021,248.06
05/07/20211,265.761,282.641,251.651,259.84
05/10/20211,255.971,274.491,247.621,264.89
05/11/20211,253.151,286.131,245.391,264.31
05/12/20211,271.581,288.551,240.161,247.14
05/14/20211,260.911,262.851,176.871,183.66
05/17/20211,193.021,259.941,190.541,250.34
05/18/20211,275.411,304.511,262.851,286.81
05/19/20211,309.411,310.911,245.31,255.77
05/20/20211,262.171,280.311,245.341,262.85
05/21/20211,280.311,295.831,260.961,275.56
05/24/20211,281.961,288.71,263.821,267.51
05/25/20211,274.831,282.251,234.631,244.18
05/26/20211,250.191,286.951,216.541,283.03
05/27/20211,289.521,301.651,265.031,285.94
05/28/20211,272.161,290.451,258.971,263.43
05/31/20211,267.751,281.771,253.151,276.72
06/01/20211,280.211,3871,269.691,373.67
06/02/20211,382.691,510.181,370.511,500.24
06/03/20211,516.971,574.981,506.31,535.5
06/04/20211,556.741,662.031,538.121,649.81
06/07/20211,663.431,665.571,564.51,575.46
06/08/20211,583.91,617.851,554.271,587.25
06/09/20211,590.691,599.851,524.591,546.7
06/10/20211,563.531,580.991,543.161,563.53
06/11/20211,566.541,571.391,527.891,553.44
06/14/20211,398.111,483.951,165.081,456.3
06/15/20211,504.321,525.321,432.781,492.58
06/16/20211,464.61,491.951,366.931,404.75
06/17/20211,338.511,392.821,264.311,326.58
06/18/20211,309.411,458.781,292.481,442.77
06/21/20211,445.21,534.431,401.411,493.7
06/22/20211,507.321,534.431,485.741,495.25
06/23/20211,513.191,522.741,436.761,459.51
06/24/20211,464.551,473.331,443.311,463.14
06/25/20211,479.151,487.881,455.871,473.76
06/28/20211,479.051,517.941,472.551,479.87
06/29/20211,480.121,502.131,467.511,477.74
06/30/20211,492.731,492.731,457.521,462.22
07/01/20211,464.161,476.771,438.311,445.44
07/02/20211,445.441,462.371,369.111,379.29
07/05/20211,384.091,400.531,309.991,352.42
07/06/20211,358.781,400.731,337.291,372.26
07/07/20211,377.31,393.891,343.361,382.78
07/08/20211,377.31,401.551,369.351,383.03
07/09/20211,383.031,412.81,373.861,388.31
07/12/20211,398.641,403.491,371.631,377.98
07/13/20211,389.911,389.911,343.551,375.07
07/14/20211,405.431,405.431,355.771,359.89
07/15/20211,356.941,386.031,351.51,365.62
07/16/20211,366.631,372.451,346.511,353.54
07/19/20211,348.211,370.171,292.681,339.09
07/20/20211,299.711,341.321,295.931,324.64
07/22/20211,333.661,382.061,300.191,374.15
07/23/20211,3871,391.711,344.521,359.51
07/26/20211,357.711,374.21,350.151,361.69
07/27/20211,361.691,381.771,336.711,354.75
07/28/20211,364.551,381.961,337.151,357.81
07/29/20211,371.441,382.151,3551,358.15
07/30/20211,367.121,405.921,358.151,377.55
08/02/20211,391.851,401.551,381.281,394.96
08/03/20211,422.891,422.891,379.441,399.42
08/04/20211,416.11,416.11,380.261,386.57
08/05/20211,385.061,394.761,365.081,389.28
08/06/20211,379.241,508.241,379.241,490.45
08/09/20211,500.191,517.941,437.921,448.5
08/10/20211,443.261,453.591,383.171,403.01
08/11/20211,411.251,412.81,364.691,393.84
08/12/20211,400.191,414.161,387.251,399.52
08/13/20211,401.551,410.281,385.061,393.79
08/16/20211,388.461,406.111,371.051,387.1
08/17/20211,387.971,407.371,373.621,398.3
08/18/20211,398.551,451.791,389.521,416.1
08/20/20211,394.761,438.071,368.571,387.1
08/23/20211,372.51,384.821,320.611,354.7
08/24/20211,364.691,404.851,348.211,394.57
08/25/20211,400.821,437.251,382.151,430.99
08/26/20211,437.441,449.711,416.491,431.33
08/27/20211,430.651,469.451,429.781,460.77
08/30/20211,468.231,481.091,448.41,470.95
08/31/20211,471.681,548.841,467.311,539.86
09/01/20211,546.941,552.721,514.551,518.14
09/02/20211,523.761,546.361,518.431,523.33
09/03/20211,531.041,533.851,504.91,518.48
09/06/20211,524.731,579.491,518.961,534.43
09/07/20211,537.441,544.471,506.31,511.25
09/08/20211,5131,531.521,4921,509.17
09/09/20211,514.651,518.431,488.891,498.55
09/13/20211,501.451,510.181,479.391,486.37
09/14/20211,493.61,500.731,452.041,467.7
09/15/20211,478.181,499.131,451.891,471.19
09/16/20211,477.211,488.851,454.661,458
09/17/20211,4581,479.151,421.681,435.74
09/20/20211,420.851,443.741,367.561,376.19
09/21/20211,377.31,403.441,339.821,398.11
09/22/20211,391.851,418.671,381.521,394.52
09/23/20211,409.311,435.51,397.771,430.02
09/24/20211,438.411,470.421,411.251,417.75
09/27/20211,418.041,497.581,418.041,485.21
09/28/20211,510.181,511.061,430.651,442.58
09/29/20211,422.211,452.961,420.271,440.98
09/30/20211,440.061,473.331,419.351,423.96
10/01/20211,420.951,424.591,379.871,414.84
10/04/20211,426.771,484.971,416.21,480.75
10/05/20211,469.451,511.011,466.881,481.72
10/06/20211,483.81,494.671,427.741,435.06
10/07/20211,457.661,489.571,445.21,475.02
10/08/20211,476.241,522.261,4661,501.36
10/11/20211,506.31,516.681,486.081,493.45
10/12/20211,492.731,519.791,468.961,507.71
10/13/20211,521.291,559.941,504.661,522.5
10/14/20211,532.491,606.211,527.451,596.85
10/18/20211,622.651,622.651,560.181,566.93
10/19/20211,576.331,587.781,515.081,522.26
10/20/20211,526.671,559.021,492.821,541.9
10/21/20211,553.781,577.931,534.141,547.09
10/22/20211,547.091,560.431,490.791,496.61
10/25/20211,498.551,504.751,449.131,486.13
10/26/20211,485.941,510.431,475.171,497.43
10/27/20211,501.451,533.611,493.71,519.45
10/28/20211,503.391,519.791,326.581,356.5
10/29/20211,357.91,411.061,336.321,380.8
11/01/20211,392.821,413.191,368.771,401.84
11/02/20211,411.251,444.231,409.121,428.52
11/03/20211,429.681,455.871,420.421,441.22
11/08/20211,450.051,527.791,440.981,521.1
11/09/20211,508.241,609.121,508.21,586.28
11/10/20211,576.671,635.311,571.681,606.06
11/11/20211,600.391,652.761,591.511,614.84
11/12/20211,627.841,667.81,619.881,653.93
11/15/20211,662.221,710.961,640.931,696.94
11/16/20211,706.551,713.431,655.581,660.14
11/17/20211,662.461,677.691,631.911,655.14
11/18/20211,656.641,662.461,590.691,637.97
11/22/20211,640.541,650.241,561.641,625.36
11/23/20211,610.231,668.621,600.391,656.6
11/24/20211,669.841,735.111,660.961,702.38
11/25/20211,709.941,720.371,683.371,710.04
11/26/20211,687.681,715.371,610.911,619.35
11/29/20211,605.241,645.971,561.451,614.99
11/30/20211,617.851,666.971,598.591,612.85
12/01/20211,643.061,653.731,602.671,642.39
12/02/20211,641.611,682.831,636.911,680.16
12/03/20211,681.861,692.531,649.951,656.74
12/06/20211,658.581,675.991,590.691,596.12
12/07/20211,609.021,635.981,604.271,627.98
12/08/20211,629.291,674.491,628.561,663.92
12/09/20211,673.131,686.951,655.291,670.47
12/10/20211,659.171,734.241,659.171,688.07
12/13/20211,702.231,709.211,659.651,667.85
12/14/20211,660.521,675.951,632.41,668.38
12/15/20211,668.281,675.071,636.321,644.33
12/16/20211,655.971,668.141,636.281,650.87
12/17/20211,647.871,650.821,590.691,595.83
12/20/20211,580.021,580.021,508.441,542.14
12/21/20211,572.361,596.411,554.71,571.77
12/22/20211,582.21,613.431,578.081,608.24
12/23/20211,624.351,633.561,608.341,625.8
12/24/20211,629.491,652.721,608.341,647.14
12/27/20211,643.791,685.741,635.351,678.18
12/28/20211,687.681,707.081,676.141,698.35
12/29/20211,698.351,702.231,6581,666.39
12/30/20211,662.461,673.131,634.341,645.39
12/31/20211,643.991,673.131,640.21,658.05