Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Adani Enterprises Limited (ADANIENT) Historical Prices

25 Followers
IN:ADANIENT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,740.002,774.002,699.902,734.002,734.00+1.03%47,3110.63
Nov 10, 20262,706.002,750.952,695.202,706.002,706.000.00%00.00
Nov 09, 20262,744.902,750.952,695.202,706.002,706.00-1.06%56,5840.75
Nov 06, 20262,725.002,736.002,680.002,735.002,735.00+0.14%60,1430.79
Nov 05, 20262,747.202,785.602,726.652,731.052,731.05+0.96%64,0880.84
Nov 04, 20262,595.002,712.202,582.002,705.002,705.00+4.44%90,7381.19
Nov 03, 20262,620.002,634.002,584.452,590.002,590.00-0.77%26,7400.34
Nov 02, 20262,574.652,616.652,574.652,610.102,610.10+1.25%35,7130.45
Oct 30, 20262,606.002,609.102,559.002,578.002,578.00-1.13%64,0780.82
Oct 29, 20262,482.002,627.002,472.102,607.502,607.50+5.06%167,4272.19
Oct 28, 20262,480.002,499.852,443.852,482.002,482.00-0.32%78,7981.03
Oct 27, 20262,506.752,575.002,431.852,490.002,490.00-0.88%399,1135.66
Oct 26, 20262,482.552,514.152,447.402,512.202,512.20+0.97%71,9381.01
Oct 23, 20262,543.152,543.152,462.102,488.002,488.00-2.12%104,2861.48
Oct 22, 20262,580.002,592.602,531.452,542.002,542.00-2.04%56,1940.80
Oct 21, 20262,674.002,683.002,569.602,595.002,595.00-2.30%40,0310.57
Oct 20, 20262,656.002,700.002,650.002,656.002,656.000.00%00.00
Oct 19, 20262,696.252,700.002,650.002,656.002,656.00-1.19%43,3170.60
Oct 16, 20262,715.002,715.002,672.602,688.002,688.00-0.44%45,3360.63
Oct 15, 20262,717.652,717.652,672.752,700.002,700.00-0.65%39,8480.55
Oct 14, 20262,715.252,734.002,684.002,717.702,717.70+0.88%66,1210.92
Oct 13, 20262,635.202,694.002,611.002,694.002,694.00+2.39%94,3861.33
Oct 12, 20262,648.352,662.002,625.302,631.002,631.00-0.08%43,6570.62
Oct 09, 20262,611.152,652.602,585.002,633.102,633.10+1.47%90,3431.27
Oct 08, 20262,735.152,744.002,547.152,595.002,595.00-5.43%278,7434.13
Oct 07, 20262,840.002,850.002,732.802,744.002,744.00-3.72%110,7031.64
Oct 06, 20262,874.352,886.802,835.702,850.002,850.00-0.28%94,2701.37
Oct 05, 20262,845.202,890.002,822.852,858.002,858.00+1.19%124,7551.79
Oct 02, 20262,824.302,904.302,771.402,824.302,824.300.00%00.00
Oct 01, 20262,904.302,904.302,771.402,824.302,824.30-2.62%57,2550.79
Sep 30, 20262,914.152,955.852,880.002,900.252,900.25-2.22%47,2250.62
Sep 29, 20262,832.052,966.002,793.702,966.002,966.00+4.92%97,6561.25
Sep 28, 20262,922.502,923.002,815.002,827.002,827.00-3.02%51,8800.64
Sep 25, 20262,916.702,939.702,904.002,914.952,914.95-0.17%45,1910.55
Sep 24, 20262,980.952,980.952,900.002,920.002,920.00-2.34%29,3140.35
Sep 23, 20263,018.403,023.802,980.002,990.002,990.00+0.10%34,2910.42
Sep 22, 20262,992.003,025.002,980.002,987.002,987.00-0.10%76,3140.92
Sep 21, 20262,999.003,015.002,975.702,990.002,990.00-0.30%58,3290.68
Sep 18, 20262,935.003,005.802,924.552,999.102,999.10+2.48%58,0670.67
Sep 17, 20262,926.102,945.002,907.152,926.552,926.55+0.08%36,9670.42
Sep 16, 20262,955.902,970.202,916.002,924.102,924.10-0.27%52,6970.59
Sep 15, 20263,087.603,087.602,925.252,932.002,932.00-4.09%44,1990.49
Sep 14, 20263,057.103,066.253,000.003,057.103,057.100.00%00.00
Sep 11, 20263,038.003,066.253,000.003,057.103,057.10-1.38%73,8360.80
Sep 10, 20263,117.253,117.253,040.503,100.003,100.000.00%49,7700.54
Sep 09, 20262,963.353,141.402,940.003,100.003,100.00+4.74%341,6263.81
Sep 08, 20262,935.952,967.002,917.702,959.802,959.80+0.71%55,5260.62
Sep 07, 20262,941.502,963.752,919.002,939.002,939.00+0.10%43,6690.48
Sep 04, 20262,913.852,965.902,882.102,936.002,936.00+1.73%40,3590.44
Sep 03, 20262,901.252,919.902,886.002,886.002,886.00-0.30%59,0070.64