Adani Enterprises Limited (INE423A01024)
NSE: ADANIENT | Series: EQ | Date of Listing: 04 Jun, 1997
-
LTP
2,349.20
-70.15 (-2.9 %) -
Open
2,429.00
2,429.00 -
High
2,453.85
2,434.00 -
Low
2,333.00
2,397.10 -
Close
2,344.95
2,419.35 -
52W High
3,743.90
03 Jun, 2024 -
52W Low
2,025.00
22 Nov, 2024
Upper Circuit: 2,661.29
Lower Circuit: 2,177.42
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,429.00 | 2,453.85 | 2,333.00 | 2,349.20 | 2,344.95 | -74.40 | -3.08 | 3,743.90 | 2,025.00 | 1,337,016 | 321.39 Crore | 75,322 |
| 19 Dec, 2024 | 2,429.00 | 2,434.00 | 2,397.10 | 2,421.95 | 2,419.35 | -38.05 | -1.55 | 3,743.90 | 2,025.00 | 1,181,898 | 285.73 Crore | 74,211 |
| 18 Dec, 2024 | 2,489.00 | 2,496.60 | 2,452.00 | 2,459.55 | 2,457.40 | -30.20 | -1.21 | 3,743.90 | 2,025.00 | 990,217 | 244.57 Crore | 56,893 |
| 17 Dec, 2024 | 2,512.00 | 2,525.00 | 2,480.75 | 2,488.85 | 2,487.60 | -24.80 | -0.99 | 3,743.90 | 2,025.00 | 1,061,891 | 265.84 Crore | 52,797 |
| 16 Dec, 2024 | 2,530.00 | 2,537.50 | 2,503.00 | 2,507.00 | 2,512.40 | -15.15 | -0.6 | 3,743.90 | 2,025.00 | 654,321 | 164.76 Crore | 39,040 |
| 13 Dec, 2024 | 2,504.00 | 2,545.00 | 2,479.05 | 2,527.00 | 2,527.55 | 23.45 | 0.94 | 3,743.90 | 2,025.00 | 1,940,935 | 488.36 Crore | 86,754 |
| 12 Dec, 2024 | 2,457.00 | 2,534.80 | 2,446.25 | 2,504.00 | 2,504.10 | 46.85 | 1.91 | 3,743.90 | 2,025.00 | 2,579,624 | 645.07 Crore | 136,426 |
| 11 Dec, 2024 | 2,469.00 | 2,480.00 | 2,451.00 | 2,455.00 | 2,457.25 | -9.95 | -0.4 | 3,743.90 | 2,025.00 | 712,674 | 175.43 Crore | 43,901 |
| 10 Dec, 2024 | 2,501.00 | 2,501.00 | 2,455.00 | 2,467.50 | 2,467.20 | -28.65 | -1.15 | 3,743.90 | 2,025.00 | 1,119,844 | 277.04 Crore | 56,796 |
| 09 Dec, 2024 | 2,507.90 | 2,526.00 | 2,483.15 | 2,494.80 | 2,495.85 | -10.55 | -0.42 | 3,743.90 | 2,025.00 | 958,369 | 239.94 Crore | 53,488 |
| 06 Dec, 2024 | 2,520.00 | 2,535.00 | 2,502.50 | 2,504.90 | 2,506.40 | -16.15 | -0.64 | 3,743.90 | 2,025.00 | 1,240,437 | 312.27 Crore | 56,172 |
| 05 Dec, 2024 | 2,505.00 | 2,538.15 | 2,470.25 | 2,520.90 | 2,522.55 | 27.80 | 1.11 | 3,743.90 | 2,025.00 | 3,333,144 | 834.75 Crore | 160,996 |
| 04 Dec, 2024 | 2,528.00 | 2,530.05 | 2,470.10 | 2,485.00 | 2,494.75 | -19.45 | -0.77 | 3,743.90 | 2,025.00 | 2,344,949 | 585.32 Crore | 110,526 |
| 03 Dec, 2024 | 2,464.00 | 2,558.00 | 2,462.05 | 2,511.00 | 2,514.20 | 57.15 | 2.33 | 3,743.90 | 2,025.00 | 4,070,042 | 1,021.81 Crore | 160,160 |
| 02 Dec, 2024 | 2,491.35 | 2,508.00 | 2,426.60 | 2,452.10 | 2,457.05 | -6.10 | -0.25 | 3,743.90 | 2,025.00 | 3,807,565 | 935.19 Crore | 154,130 |
| 29 Nov, 2024 | 2,464.05 | 2,520.00 | 2,400.00 | 2,457.00 | 2,463.15 | 26.05 | 1.07 | 3,743.90 | 2,025.00 | 8,191,680 | 2,015.45 Crore | 315,730 |
| 28 Nov, 2024 | 2,440.00 | 2,526.30 | 2,400.00 | 2,437.00 | 2,437.10 | 39.30 | 1.64 | 3,743.90 | 2,025.00 | 14,445,549 | 3,564.76 Crore | 590,705 |
| 27 Nov, 2024 | 2,180.00 | 2,418.00 | 2,142.15 | 2,399.00 | 2,397.80 | 247.30 | 11.5 | 3,743.90 | 2,025.00 | 17,502,156 | 4,068.75 Crore | 620,492 |
| 26 Nov, 2024 | 2,265.60 | 2,292.85 | 2,136.00 | 2,166.85 | 2,150.50 | -107.00 | -4.74 | 3,743.90 | 2,025.00 | 7,723,187 | 1,691.09 Crore | 316,539 |
| 25 Nov, 2024 | 2,315.00 | 2,333.65 | 2,238.00 | 2,265.20 | 2,257.50 | 29.50 | 1.32 | 3,743.90 | 2,025.00 | 7,466,733 | 1,713.63 Crore | 252,789 |