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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,932.5159
CLOSE 2,924.5768

Low

LOW 1,964.11

High

HIGH 3,631.33
DATEOPENHIGHLOWCLOSE
01/01/20242,766.542,858.392,756.62,829.49
01/02/20242,834.142,859.552,755.582,844.23
01/03/20242,955.383,102.812,866.732,912.71
01/04/20242,948.012,952.912,900.12,908.15
01/05/20242,919.452,974.682,891.462,916.2
01/08/20242,929.192,935.982,864.162,874.39
01/09/20242,900.782,976.532,890.42,923.96
01/10/20242,933.073,018.432,929.243,005.04
01/11/20243,026.193,034.922,972.842,988.26
01/12/20243,003.253,031.042,975.953,010.77
01/15/20243,032.983,035.892,975.222,996.61
01/16/20243,001.943,011.152,943.742,964.6
01/17/20242,941.82,953.442,857.712,881.72
01/18/20242,886.082,895.252,798.352,831.13
01/19/20242,856.792,860.772,815.762,827.98
01/20/20242,841.92,925.172,803.592,898.06
01/23/20242,924.32,924.32,798.742,809.46
01/24/20242,813.772,841.032,784.922,816.15
01/25/20242,816.152,838.362,720.082,806.6
01/29/20242,840.932,999.712,835.162,972.5
01/30/20242,988.363,035.792,930.072,998.16
01/31/20242,999.763,056.932,980.023,047.53
02/01/20243,061.983,139.622,990.353,058.68
02/02/20243,089.193,112.033,045.593,062.51
02/05/20243,074.683,132.33,056.693,078.03
02/06/20243,088.173,131.133,064.993,107.42
02/07/20243,123.233,179.393,113.483,132.74
02/08/20243,148.013,148.013,051.53,073.33
02/09/20243,088.73,127.983,027.353,118.53
02/12/20243,131.913,144.473,064.993,074.44
02/13/20243,084.383,097.962,999.083,082.88
02/14/20243,088.263,157.373,074.543,110.77
02/15/20243,123.043,154.953,088.313,097.77
02/16/20243,117.363,154.513,096.653,126.67
02/19/20243,142.583,209.123,138.513,160.81
02/20/20243,168.773,171.483,113.633,131.52
02/21/20243,140.643,200.783,108.633,126.29
02/22/20243,141.613,175.563,113.973,164.94
02/23/20243,164.943,220.133,128.133,174.88
02/26/20243,173.623,243.453,164.893,227.69
02/27/20243,238.63,239.573,174.593,203.01
02/28/20243,209.73,219.013,111.063,122.21
02/29/20243,123.233,205.383,108.973,186.61
03/01/20243,210.333,245.393,183.123,218.96
03/02/20243,231.813,248.013,221.633,233.03
03/04/20243,234.723,249.273,210.523,217.41
03/05/20243,225.323,233.753,195.973,210.67
03/06/20243,223.083,223.083,087.443,136.71
03/07/20243,142.583,163.923,123.183,129.53
03/11/20243,143.743,161.013,103.783,110.91
03/12/20243,110.913,125.83,017.463,028.61
03/13/20243,031.043,043.72,764.452,818.82
03/14/20242,839.433,007.952,793.42,994.62
03/15/20243,017.463,048.882,969.23,038.02
03/18/20242,958.393,030.072,886.573,018.19
03/19/20243,032.013,069.642,950.392,960.91
03/20/20242,982.542,990.492,930.262,959.7
03/21/20242,996.653,013.682,967.62,974.3
03/22/20242,974.353,034.872,956.43,014.26
03/26/20243,007.273,076.582,996.223,016.44
03/27/20243,021.343,044.083,012.853,028.23
03/28/20243,039.773,139.673,003.643,100.97
04/01/20243,133.073,192.823,111.43,154.32
04/02/20243,160.963,186.233,142.583,170.47
04/03/20243,152.283,162.123,125.123,136.23
04/04/20243,152.283,174.593,105.433,114.26
04/05/20243,114.553,136.763,083.373,127.84
04/08/20243,143.53,145.973,101.073,127.59
04/09/20243,143.263,153.253,089.233,102.28
04/10/20243,103.783,156.743,096.513,144.52
04/12/20243,113.483,149.853,108.923,113.38
04/15/20243,055.293,084.683,009.893,052.81
04/16/20243,007.763,054.513,006.793,013
04/18/20243,031.183,050.442,917.852,928.52
04/19/20242,909.82,965.132,873.422,935.94
04/22/20242,961.22,984.972,934.042,971.24
04/23/20242,967.022,998.062,951.62,972.94
04/24/20242,979.582,9952,948.592,952.04
04/25/20242,958.293,027.062,934.673,021.58
04/26/20243,026.093,035.792,973.862,987.78
04/29/20243,016.493,016.972,959.752,988.55
04/30/20243,000.973,014.992,953.442,962.85
05/02/20242,979.583,026.042,924.392,948.21
05/03/20242,938.892,953.442,885.652,903.25
05/06/20242,903.252,909.992,764.312,788.22
05/07/20242,803.062,817.992,737.152,750.68
05/08/20242,764.312,803.982,735.212,774.54
05/09/20242,778.662,796.942,673.132,683.46
05/10/20242,710.912,724.542,677.452,713.14
05/13/20242,718.722,803.12,706.62,793.02
05/14/20242,807.92,954.412,788.122,946.22
05/15/20242,955.143,025.072,946.272,958.05
05/16/20242,972.842,984.432,885.52,950.19
05/17/20242,949.612,998.062,924.832,968.48
05/18/20242,981.572,981.572,963.142,967.75
05/21/20242,975.653,079.532,943.263,023.76
05/22/20243,035.843,050.442,981.093,046.51
05/23/20243,061.783,303.593,041.273,285.45
05/24/20243,303.593,353.883,254.73,283.17
05/27/20243,257.033,257.033,168.823,190.16
05/28/20243,210.143,229.393,131.963,146.51
05/29/20243,152.283,222.993,115.423,160.81
05/30/20243,156.163,175.853,079.053,098.21
05/31/20243,128.273,331.183,128.273,308.78
06/03/20243,6133,631.333,478.233,535.64
06/04/20243,414.163,414.162,651.752,852.81
06/05/20242,938.893,055.292,667.313,021.68
06/06/20243,088.263,125.513,042.823,089.86
06/07/20243,075.073,136.523,056.843,122.74
06/10/20243,168.773,185.643,109.123,123.28
06/11/20243,127.063,166.833,098.983,124.39
06/12/20243,127.933,147.433,111.543,122.26
06/13/20243,132.883,156.163,110.813,127.84
06/14/20243,128.033,176.533,124.253,163.68
06/18/20243,210.483,244.423,188.363,209.55
06/19/20243,214.353,214.353,129.293,163.82
06/20/20243,165.763,215.323,142.583,161.45
06/21/20243,166.883,178.563,080.893,093.4
06/24/20243,089.963,118.143,040.743,098.55
06/25/20243,108.393,111.983,061.453,075.75
06/26/20243,073.763,091.853,068.773,075.17
06/27/20243,081.473,105.973,055.293,079.68
06/28/20243,094.083,115.373,062.083,081.62
07/01/20243,084.343,097.143,062.613,088.07
07/02/20243,084.243,111.353,036.913,058.39
07/03/20243,063.053,098.53,053.13,095
07/04/20243,096.023,098.43,043.73,049.71
07/05/20243,049.373,063.583,030.023,053.25
07/08/20243,053.253,063.242,982.543,019.98
07/09/20243,022.263,063.053,007.273,017.22
07/10/20243,026.293,033.222,971.293,002.91
07/11/20243,024.933,035.692,981.672,985.74
07/12/20242,997.093,005.632,966.392,973.28
07/15/20242,973.913,010.182,966.392,997.48
07/16/20243,016.493,043.43,003.013,015.81
07/18/20243,012.613,017.462,965.232,999.22
07/19/20242,999.033,001.452,909.82,915.32
07/22/20242,915.322,935.892,882.782,910.62
07/23/20242,929.192,946.652,799.562,905.29
07/24/20242,905.292,917.072,870.322,881.38
07/25/20242,871.682,926.922,856.552,884.09
07/26/20242,904.953,015.522,898.252,987.88
07/29/20243,001.263,026.532,981.572,996.46
07/30/20242,999.033,060.142,974.443,034.68
07/31/20243,046.563,101.363,040.743,074.1
08/01/20243,084.383,160.043,056.933,120.51
08/02/20243,103.783,118.333,017.463,065.86
08/05/20242,992.243,038.852,906.212,946.85
08/06/20242,991.273,048.32,965.322,980.31
08/07/20243,024.253,094.083,018.433,090.16
08/08/20243,094.623,145.153,061.643,072.31
08/09/20243,112.513,122.53,075.73,091.71
08/12/20243,006.793,074.542,923.383,056.98
08/13/20243,074.733,082.542,989.092,999.22
08/14/20242,992.922,992.922,936.712,948.69
08/16/20242,977.693,027.742,947.963,015.32
08/19/20243,028.183,040.062,999.953,009.26
08/20/20243,025.173,032.012,966.882,978.32
08/21/20242,978.323,058.492,976.143,022.02
08/22/20243,036.613,055.292,998.063,005.87
08/23/20243,007.763,029.12,975.362,983.85
08/26/20242,995.152,997.092,963.142,976.72
08/27/20242,979.833,002.672,971.872,974.88
08/28/20242,985.452,985.452,931.232,936.95
08/29/20242,938.892,950.482,891.662,929.34
08/30/20242,938.892,947.192,9132,928.56
09/02/20242,930.262,967.172,907.472,950.68
09/03/20242,945.682,961.252,932.882,944.81
09/04/20242,919.52,934.042,866.342,921.77
09/05/20242,934.042,946.562,911.742,924.68
09/06/20242,928.232,934.042,878.762,885.98
09/09/20242,882.742,883.122,839.282,875.02
09/10/20242,882.252,916.972,858.972,896.61
09/11/20242,895.252,902.962,839.962,849.52
09/12/20242,861.32,909.82,829.442,901.07
09/13/20242,882.642,911.692,867.172,879.1
09/16/20242,882.642,935.42,882.642,895.15
09/17/20242,900.152,905.822,863.722,885.74
09/18/20242,886.522,8952,846.752,867.41
09/19/20242,885.62,885.792,803.442,854.66
09/20/20242,859.512,934.042,853.592,918.04
09/23/20242,929.192,977.692,924.592,952.42
09/24/20242,963.143,007.762,948.843,000.87
09/25/20243,014.553,029.972,987.583,011.74
09/26/20242,992.243,053.352,992.243,028.76
09/27/20243,028.133,083.413,022.313,036.18
09/30/20243,034.923,113.393,026.583,041.56
10/01/20243,0423,096.023,013.583,090.3
10/03/20243,055.293,100.242,991.373,022.31
10/04/20243,026.093,054.82,977.693,017.12
10/07/20243,017.123,034.432,890.832,927.26
10/08/20242,927.743,074.682,904.83,065.66
10/09/20243,079.533,084.343,040.163,058.92
10/10/20243,045.593,114.452,964.213,078.76
10/11/20243,078.763,094.083,022.313,042.87
10/14/20243,050.443,055.382,999.853,007.86
10/15/20243,030.073,033.952,998.553,011.35
10/16/20243,004.853,021.732,968.962,993.11
10/17/20242,997.043,006.792,903.012,923.13
10/18/20242,900.12,940.542,878.862,911.74
10/21/20242,914.792,924.32,829.242,849.32
10/22/20242,849.662,866.152,733.272,738.89
10/23/20242,755.432,792.432,735.312,750.29
10/24/20242,755.632,788.72,723.472,745.1
10/25/20242,759.462,761.42,574.882,612.46
10/28/20242,619.882,737.542,591.762,714.5
10/29/20242,718.722,776.962,650.682,762.95
10/30/20242,777.892,907.032,730.412,880.02
10/31/20242,878.662,8872,845.642,858.63
11/04/20242,846.752,854.512,771.822,810.28
11/05/20242,810.282,836.082,783.712,827.89
11/06/20242,830.262,977.692,830.262,954.66
11/07/20242,953.442,953.442,854.562,880.8
11/08/20242,875.952,904.952,823.712,841.03
11/11/20242,839.962,858.22,801.162,816.34
11/12/20242,822.52,842.342,769.162,783.71
11/13/20242,774.012,802.132,723.572,732.01
11/14/20242,739.092,759.262,716.782,741.8
11/18/20242,741.82,772.72,709.312,733.95
11/19/20242,745.882,807.762,725.322,736.66
11/21/20242,4632,4632,090.252,117.99
11/22/20242,037.832,220.851,964.112,161.01
11/25/20242,245.392,263.482,170.712,189.62
11/26/20242,197.482,223.912,071.772,085.84
11/27/20242,114.452,345.32,077.742,325.7
11/28/20242,366.632,450.342,327.842,363.82
11/29/20242,389.962,444.232,327.842,389.09
12/02/20242,416.442,432.592,353.642,383.17
12/03/20242,389.912,481.092,388.022,438.6
12/04/20242,451.992,453.982,395.832,419.74
12/05/20242,429.682,461.832,395.972,446.7
12/06/20242,444.232,458.782,427.262,431.04
12/09/20242,432.492,450.052,408.492,420.81
12/10/20242,425.82,425.82,381.182,393.02
12/11/20242,394.762,405.432,377.32,383.37
12/12/20242,383.122,458.582,372.72,428.81
12/13/20242,428.712,468.482,404.512,451.55
12/16/20242,453.932,461.22,427.742,436.86
12/17/20242,436.472,449.082,406.162,412.8
12/18/20242,414.162,421.532,378.272,383.51
12/19/20242,355.972,360.812,325.022,346.61
12/20/20242,355.972,380.072,262.852,274.44
12/23/20242,302.572,307.952,262.612,268.62
12/24/20242,284.382,340.352,269.642,301.12
12/26/20242,306.552,337.542,296.82,328.08
12/27/20242,342.392,372.62,318.622,337.49
12/30/20242,352.092,531.522,349.132,514.4
12/31/20242,497.582,500.242,432.062,452.62