Adani Enterprises Ltd Share Price Adani Enterp.

206.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

206.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

205.80

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
06-Dec-2019 208 210 205 207 12,979 406 252,093 5 -1.90
05-Dec-2019 213 214 207 208 15,157 484 351,350 6.35 -4.60
04-Dec-2019 206 214 205 212 19,342 613 393,566 8.20 6.65
03-Dec-2019 208 210 204 208 16,193 493 300,562 6.40 -0.20
02-Dec-2019 212 214 206 209 20,785 664 356,637 7.65 -3
29-Nov-2019 212 222 212 215 50,943 1,733 776,123 9.80 2.50
28-Nov-2019 213 216 211 213 39,098 906 498,378 5.70 0.30
27-Nov-2019 210 215 209 214 25,843 862 503,006 6.70 3.65
26-Nov-2019 215 218 207 211 33,673 1,111 644,142 10.60 -4.20
25-Nov-2019 202 216 202 215 39,031 1,437 710,935 14.70 13.30
22-Nov-2019 205 206 200 203 16,109 517 478,352 6.20 -1.30
21-Nov-2019 207 209 202 206 24,824 909 471,967 7.05 -1.40
20-Nov-2019 199 207 198 206 21,164 710 401,555 9.35 7.20
19-Nov-2019 202 203 196 200 19,218 590 265,583 6.35 -2.30
18-Nov-2019 204 206 200 201 13,388 415 282,548 5.50 -2.70
15-Nov-2019 202 205 201 204 19,200 674 460,367 4.20 1.60
14-Nov-2019 196 203 194 202 28,224 830 351,910 9.10 6.05
13-Nov-2019 209 211 194 198 63,382 1,964 1,099,266 16.50 -11
11-Nov-2019 207 212 206 211 20,360 610 330,667 6.20 3.90