Adani Enterprises Limited (INE423A01024)
NSE: ADANIENT | Series: EQ | Date of Listing: 04 Jun, 1997
-
LTP
2,414.00
44.60 (1.88 %) -
Open
2,339.75
2,339.75 -
High
2,429.90
2,378.85 -
Low
2,339.70
2,314.55 -
Close
2,410.80
2,369.40 -
52W High
3,743.90
03 Jun, 2024 -
52W Low
2,025.00
22 Nov, 2024
Upper Circuit: 2,606.34
Lower Circuit: 2,132.46
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,339.75 | 2,429.90 | 2,339.70 | 2,414.00 | 2,410.80 | 41.40 | 1.75 | 3,743.90 | 2,025.00 | 1,023,200 | 245.97 Crore | 59,356 |
| 02 Apr, 2025 | 2,339.75 | 2,378.85 | 2,314.55 | 2,369.00 | 2,369.40 | 34.15 | 1.46 | 3,743.90 | 2,025.00 | 573,928 | 135.03 Crore | 44,789 |
| 01 Apr, 2025 | 2,312.00 | 2,358.95 | 2,301.00 | 2,340.00 | 2,335.25 | 19.45 | 0.84 | 3,743.90 | 2,025.00 | 501,942 | 117.21 Crore | 38,905 |
| 28 Mar, 2025 | 2,376.00 | 2,386.95 | 2,293.70 | 2,316.65 | 2,315.80 | -47.55 | -2.01 | 3,743.90 | 2,025.00 | 1,838,836 | 428.57 Crore | 70,667 |
| 27 Mar, 2025 | 2,310.00 | 2,373.90 | 2,291.60 | 2,363.00 | 2,363.35 | 50.75 | 2.19 | 3,743.90 | 2,025.00 | 1,696,042 | 395.56 Crore | 81,185 |
| 26 Mar, 2025 | 2,324.90 | 2,359.85 | 2,308.05 | 2,314.00 | 2,312.60 | -7.75 | -0.33 | 3,743.90 | 2,025.00 | 1,078,870 | 251.68 Crore | 58,779 |
| 25 Mar, 2025 | 2,385.00 | 2,387.65 | 2,315.10 | 2,319.50 | 2,320.35 | -48.35 | -2.04 | 3,743.90 | 2,025.00 | 763,065 | 178.50 Crore | 46,534 |
| 24 Mar, 2025 | 2,370.00 | 2,395.00 | 2,361.10 | 2,370.00 | 2,368.70 | 5.90 | 0.25 | 3,743.90 | 2,025.00 | 1,010,184 | 240.04 Crore | 39,593 |
| 21 Mar, 2025 | 2,343.80 | 2,389.55 | 2,338.00 | 2,365.00 | 2,362.80 | 23.50 | 1 | 3,743.90 | 2,025.00 | 1,101,418 | 260.57 Crore | 55,299 |
| 20 Mar, 2025 | 2,348.00 | 2,348.00 | 2,299.00 | 2,338.05 | 2,339.30 | 20.65 | 0.89 | 3,743.90 | 2,025.00 | 2,587,051 | 602.79 Crore | 55,254 |
| 19 Mar, 2025 | 2,319.95 | 2,342.00 | 2,311.05 | 2,316.90 | 2,318.65 | 10.15 | 0.44 | 3,743.90 | 2,025.00 | 1,030,345 | 239.52 Crore | 42,002 |
| 18 Mar, 2025 | 2,274.00 | 2,314.20 | 2,259.75 | 2,304.55 | 2,308.50 | 55.80 | 2.48 | 3,743.90 | 2,025.00 | 878,007 | 201.17 Crore | 47,968 |
| 17 Mar, 2025 | 2,200.00 | 2,286.90 | 2,198.00 | 2,251.00 | 2,252.70 | 31.60 | 1.42 | 3,743.90 | 2,025.00 | 927,737 | 209.27 Crore | 52,613 |
| 13 Mar, 2025 | 2,249.00 | 2,273.00 | 2,215.60 | 2,222.45 | 2,221.10 | -20.70 | -0.92 | 3,743.90 | 2,025.00 | 750,310 | 167.91 Crore | 52,311 |
| 12 Mar, 2025 | 2,270.00 | 2,280.00 | 2,180.95 | 2,236.00 | 2,241.80 | -8.80 | -0.39 | 3,743.90 | 2,025.00 | 1,049,076 | 234.02 Crore | 56,794 |
| 11 Mar, 2025 | 2,223.15 | 2,267.85 | 2,208.30 | 2,252.65 | 2,250.60 | 22.30 | 1 | 3,743.90 | 2,025.00 | 947,079 | 213.21 Crore | 54,661 |
| 10 Mar, 2025 | 2,245.00 | 2,288.00 | 2,220.00 | 2,224.40 | 2,228.30 | -19.20 | -0.85 | 3,743.90 | 2,025.00 | 940,113 | 212.29 Crore | 57,381 |
| 07 Mar, 2025 | 2,249.95 | 2,267.65 | 2,227.00 | 2,249.50 | 2,247.50 | -5.35 | -0.24 | 3,743.90 | 2,025.00 | 818,806 | 184.06 Crore | 44,934 |
| 06 Mar, 2025 | 2,260.00 | 2,268.90 | 2,226.15 | 2,251.00 | 2,252.85 | 7.00 | 0.31 | 3,743.90 | 2,025.00 | 890,270 | 200.39 Crore | 81,763 |
| 05 Mar, 2025 | 2,153.95 | 2,258.40 | 2,148.05 | 2,242.00 | 2,245.85 | 101.05 | 4.71 | 3,743.90 | 2,025.00 | 1,370,106 | 304.11 Crore | 81,480 |
| 04 Mar, 2025 | 2,085.10 | 2,154.00 | 2,080.00 | 2,147.60 | 2,144.80 | 27.70 | 1.31 | 3,743.90 | 2,025.00 | 852,978 | 182.02 Crore | 56,864 |