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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,577.6934
CLOSE 2,580.1028

Low

LOW 1,482.83

High

HIGH 4,064.02
DATEOPENHIGHLOWCLOSE
01/03/20221,661.491,680.891,659.751,665.52
01/04/20221,673.861,676.041,648.881,667.31
01/05/20221,670.221,692.191,651.361,663.87
01/06/20221,658.581,672.021,625.221,661.59
01/07/20221,668.191,678.761,638.71,648.01
01/10/20221,656.211,712.91,648.011,699.9
01/11/20221,705.141,794.371,684.771,788.46
01/12/20221,816.681,816.681,753.931,775.07
01/13/20221,778.861,806.981,753.641,797.62
01/14/20221,794.371,833.611,776.041,814.02
01/17/20221,819.591,844.231,799.851,821.34
01/18/20221,828.321,851.121,775.021,785.6
01/19/20221,784.481,801.161,756.791,793.7
01/20/20221,799.221,823.811,788.261,809.75
01/21/20221,804.91,816.681,756.31,773.38
01/24/20221,767.221,772.51,645.541,664.21
01/25/20221,617.851,697.911,617.851,689.04
01/27/20221,666.341,673.671,604.751,635.31
01/28/20221,651.311,691.661,633.321,642.77
01/31/20221,657.571,681.861,653.731,663.39
02/01/20221,675.991,712.031,648.061,694.37
02/02/20221,702.231,732.31,694.471,725.85
02/03/20221,718.671,733.271,693.891,699.18
02/04/20221,705.141,716.781,681.571,704.46
02/07/20221,711.931,712.421,670.321,679.73
02/08/20221,687.11,694.471,626.621,664.4
02/09/20221,672.741,738.021,666.441,729.53
02/10/20221,744.911,754.611,712.91,732.4
02/11/20221,710.961,721.531,690.931,711.25
02/14/20221,684.091,685.641,603.31,613.92
02/15/20221,586.811,698.741,578.91,691.8
02/16/20221,691.81,722.61,677.981,685.84
02/17/20221,697.381,709.021,672.161,678.9
02/18/20221,686.711,701.841,673.131,684.09
02/21/20221,686.521,686.521,621.051,634.53
02/22/20221,586.911,628.421,580.991,617.56
02/23/20221,631.431,665.861,619.791,637.92
02/24/20221,577.111,599.031,482.831,497.53
02/25/20221,546.071,588.851,531.331,570.03
02/28/20221,555.531,601.451,544.371,595
03/02/20221,588.751,614.211,566.931,592.43
03/03/20221,619.791,627.741,585.791,594.37
03/04/20221,573.041,605.721,553.061,566.44
03/07/20221,542.191,544.131,493.021,517.02
03/08/20221,527.551,559.071,506.691,553.44
03/09/20221,561.21,619.741,559.651,606.74
03/10/20221,631.431,696.991,627.791,690.45
03/11/20221,697.381,704.171,669.451,681.96
03/14/20221,679.921,699.761,670.661,683.9
03/15/20221,687.681,701.451,635.941,650.24
03/16/20221,672.161,710.961,666.971,705.14
03/17/20221,722.211,768.771,707.081,764.94
03/21/20221,780.841,786.521,742.141,748.74
03/22/20221,748.741,781.771,736.181,776.48
03/23/20221,792.481,792.481,746.71,756.55
03/24/20221,760.431,784.241,746.021,777.69
03/25/20221,780.361,821.531,767.221,810.86
03/28/20221,820.471,866.541,795.391,852.28
03/29/20221,861.541,872.841,828.811,859.6
03/30/20221,869.741,954.411,859.651,935.26
03/31/20221,944.711,980.61,931.131,954.17
04/01/20221,957.321,987.391,952.521,982.2
04/04/20221,988.362,013.091,970.92,003.73
04/05/20222,015.522,123.962,005.432,075.51
04/06/20222,088.992,117.222,060.332,095.05
04/07/20222,100.822,148.352,018.672,035.94
04/08/20222,051.412,110.572,041.952,105.67
04/11/20222,116.252,133.852,093.62,114.65
04/12/20222,122.212,152.282,090.22,130.89
04/13/20222,143.552,150.482,108.12,133.32
04/18/20222,114.262,172.652,091.92,166.68
04/19/20222,177.52,187.22,075.752,103.1
04/20/20222,112.512,141.562,096.92,118.28
04/21/20222,149.372,224.592,137.632,217.6
04/22/20222,227.932,236.662,196.92,204.95
04/25/20222,1922,225.992,175.172,215.52
04/26/20222,227.932,341.322,226.092,323.28
04/27/20222,332.642,348.162,255.092,263.92
04/28/20222,288.892,318.042,266.052,307.03
04/29/20222,317.172,322.162,232.32,261.88
05/02/20222,255.092,291.272,241.512,269.16
05/04/20222,287.782,291.852,165.912,186.03
05/05/20222,201.752,234.532,168.772,187.58
05/06/20222,143.552,193.992,133.852,180.12
05/09/20222,162.462,176.722,114.452,131.57
05/10/20222,124.152,153.252,034.432,046.07
05/11/20222,046.172,092.872,014.552,055.58
05/12/20222,039.772,050.051,950.581,983.71
05/13/20222,021.822,070.811,974.11,992.39
05/16/20222,020.032,077.551,995.782,042.58
05/17/20222,068.912,126.332,055.672,119.16
05/18/20222,133.562,150.242,106.692,115.52
05/19/20222,080.52,089.962,034.532,051.16
05/20/20222,094.082,165.282,086.322,152.81
05/23/20222,164.652,177.52,090.832,105.38
05/24/20222,096.022,113.382,078.132,095.25
05/25/20222,102.812,115.862,004.072,011.78
05/26/20222,014.552,025.221,848.881,984.87
05/27/20222,017.462,031.331,986.132,017.6
05/30/20222,056.262,109.62,038.82,100.53
05/31/20222,095.052,158.872,085.742,102.38
06/01/20222,104.72,123.472,062.082,086.23
06/02/20222,090.22,151.312,077.892,142.97
06/03/20222,167.82,174.832,110.622,124.15
06/06/20222,122.72,162.952,103.012,158.15
06/07/20222,143.552,186.912,140.692,160.57
06/08/20222,177.452,177.452,093.652,111.74
06/09/20222,095.342,157.132,090.22,152.47
06/10/20222,124.152,148.42,105.722,136.86
06/13/20222,107.182,107.182,004.612,017.22
06/14/20222,205.632,205.631,991.372,130.41
06/15/20222,151.72,152.962,108.832,118.91
06/16/20222,138.72,150.632,013.632,020.37
06/17/20222,0002,073.131,998.212,032.78
06/20/20222,043.942,059.461,964.112,017.31
06/21/20222,036.862,111.542,028.762,096.8
06/22/20222,085.312,085.312,014.652,026.38
06/23/20222,041.712,064.022,017.462,046.9
06/24/20222,057.232,102.812,045.22,096.46
06/27/20222,123.182,144.522,104.122,116
06/28/20222,104.752,143.792,095.052,138.31
06/29/20222,119.32,180.212,111.742,153.35
06/30/20222,153.252,180.892,114.942,125.02
07/01/20222,124.052,174.592,073.962,165.08
07/04/20222,165.082,208.542,161.352,193.84
07/05/20222,195.932,221.822,170.712,178.9
07/06/20222,177.52,208.542,169.252,204.51
07/07/20222,211.452,225.952,188.172,205.92
07/08/20222,217.262,234.342,195.832,224.1
07/11/20222,224.12,312.92,222.162,301.89
07/12/20222,293.312,317.942,279.492,294.52
07/13/20222,302.132,312.952,263.532,282.74
07/14/20222,293.892,331.722,266.252,311.45
07/15/20222,341.92,350.12,305.532,332.93
07/18/20222,351.122,368.432,333.712,350.73
07/19/20222,334.582,385.352,332.692,377.59
07/20/20222,387.972,398.452,370.512,377.4
07/21/20222,380.022,423.812,377.552,420.47
07/22/20222,430.162,438.462,408.442,424.25
07/25/20222,429.682,485.112,424.832,473.91
07/26/20222,478.182,491.372,456.842,482.74
07/27/20222,483.032,495.152,451.992,472.07
07/28/20222,482.932,488.512,455.482,473.71
07/29/20222,487.882,543.162,483.032,491.95
08/01/20222,498.42,589.142,491.952,580.16
08/02/20222,580.022,615.912,560.622,602.96
08/03/20222,604.272,635.312,590.882,629.87
08/04/20222,643.062,661.42,603.542,641.71
08/05/20222,677.012,684.432,604.272,617.26
08/08/20222,618.822,723.232,614.62,707.95
08/10/20222,717.512,749.662,697.912,742.19
08/11/20222,755.582,762.752,730.462,748.84
08/12/20222,754.612,784.822,748.842,778.42
08/16/20222,792.432,896.222,784.682,886.37
08/17/20222,896.222,937.492,890.42,918.19
08/18/20222,914.653,090.22,913.683,058.83
08/19/20223,082.443,160.912,982.783,036.08
08/22/20223,039.773,095.832,938.122,959.84
08/23/20222,941.462,981.572,839.382,939.52
08/24/20222,946.653,058.22,896.223,040.4
08/25/20223,071.773,082.252,963.822,974.15
08/26/20222,987.393,077.552,985.453,045.15
08/29/20222,963.143,071.242,946.513,048.11
08/30/20223,069.843,164.993,065.963,098.3
09/01/20223,103.783,147.433,088.653,136.03
09/02/20223,162.953,268.093,128.033,254.9
09/05/20223,272.653,328.613,213.393,245.93
09/06/20223,268.673,343.943,254.123,332.49
09/07/20223,332.493,383.073,303.693,369.3
09/08/20223,393.793,396.223,346.273,358.68
09/09/20223,374.393,402.473,312.463,347.43
09/12/20223,360.813,390.43,353.933,359.65
09/13/20223,373.423,461.593,318.433,448.88
09/14/20223,412.223,499.523,405.433,464.69
09/15/20223,482.063,654.663,467.513,635.98
09/16/20223,642.13,750.683,505.923,590.88
09/19/20223,607.133,687.633,570.083,665.03
09/20/20223,704.173,768.193,697.383,719.25
09/21/20223,722.263,746.653,463.873,530.65
09/22/20223,529.583,623.623,499.563,604.56
09/23/20223,619.793,625.513,545.13,563.82
09/26/20223,536.663,548.013,425.83,478.37
09/27/20223,487.883,520.423,381.043,452.09
09/28/20223,421.923,488.83,397.673,442.05
09/29/20223,475.753,554.563,340.063,366.34
09/30/20223,344.283,417.853,269.743,351.84
10/03/20223,336.573,356.013,016.683,062.37
10/04/20223,132.883,192.243,031.043,140.35
10/06/20223,171.683,219.013,111.593,186.23
10/07/20223,181.383,211.43,131.093,179.05
10/10/20223,136.763,180.163,117.73,148.64
10/11/20223,159.63,237.633,151.313,175.51
10/12/20223,197.873,197.873,050.443,126.72
10/13/20223,121.243,164.693,093.113,136.42
10/14/20223,173.623,205.633,098.793,113
10/17/20223,114.453,137.733,041.83,116
10/18/20223,151.313,198.843,129.13,185.55
10/19/20223,200.783,210.483,161.643,178.71
10/20/20223,161.983,263.823,147.433,256.16
10/21/20223,273.423,280.313,188.173,212.32
10/25/20223,222.073,244.423,194.963,201.26
10/27/20223,220.033,254.123,197.873,225.02
10/28/20223,222.113,286.083,198.53,223.38
10/31/20223,239.523,258.973,226.093,246.8
11/01/20223,260.813,498.983,251.213,468.19
11/02/20223,472.363,516.153,419.983,473.04
11/03/20223,443.263,506.013,435.943,482.44
11/04/20223,532.493,734.043,459.513,717.99
11/07/20223,736.613,893.023,705.143,841.51
11/09/20223,857.423,926.293,824.493,877.01
11/10/20223,874.883,908.833,843.023,872.21
11/11/20223,918.533,927.213,855.633,888.31
11/14/20223,878.763,955.383,870.033,901.6
11/15/20223,904.033,942.773,901.073,935.79
11/16/20223,935.313,972.843,747.383,837.63
11/17/20223,850.633,911.743,782.743,897.33
11/18/20223,907.233,921.443,864.213,898.93
11/21/20223,899.083,899.083,804.033,881.52
11/22/20223,881.523,934.043,868.093,912.71
11/23/20223,928.233,939.723,756.553,785.94
11/24/20223,792.433,816.683,706.113,803.2
11/25/20223,810.863,831.133,729.683,783.8
11/28/20223,782.153,806.983,7553,769.3
11/29/20223,768.193,797.283,747.873,761.78
11/30/20223,780.63,821.443,750.733,800.1
12/01/20223,819.113,826.333,785.113,797.38
12/02/20223,787.583,844.623,768.193,804.56
12/05/20223,810.773,820.563,695.493,812.22
12/06/20223,802.133,935.013,791.463,910.57
12/07/20223,909.83,935.893,864.743,879.05
12/08/20223,889.433,923.383,882.983,903.98
12/09/20223,922.413,970.93,822.993,876.62
12/12/20223,876.823,910.673,849.423,895.93
12/13/20223,906.693,949.563,890.983,938.12
12/14/20223,953.443,969.013,918.533,933.85
12/15/20223,933.853,950.583,903.983,922.16
12/16/20223,898.063,926.193,825.463,861.11
12/19/20223,868.093,980.63,852.043,952.76
12/20/20223,971.874,046.563,944.134,040.06
12/21/20224,049.474,064.023,766.493,784.63
12/22/20223,829.293,829.293,702.283,752.23
12/23/20223,707.083,732.33,508.053,532.69
12/26/20223,543.163,632.33,511.153,605
12/27/20223,620.223,683.713,583.953,656.3
12/28/20223,643.113,709.993,632.43,683.51
12/29/20223,676.043,709.993,635.43,696.02
12/30/20223,714.553,780.83,707.133,742.34