Adani Enterprises Ltd Share Price Adani Enterp.

140.15

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

140.15

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

140.30

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
()
16-Jul-2019 138 141 137 140 25,483 689 664,499 4.35 2.25
15-Jul-2019 141 142 136 138 24,662 621 566,124 5.60 -3.10
12-Jul-2019 141 143 138 140 33,490 938 541,963 5.65 -0.70
11-Jul-2019 141 142 138 141 26,841 713 670,366 4.35 0.50
10-Jul-2019 142 143 137 139 26,350 774 628,104 5.25 -2.70
09-Jul-2019 138 143 136 141 41,597 1,023 530,977 7.45 3.10
08-Jul-2019 143 146 138 139 34,336 835 645,817 8.70 -4.30
05-Jul-2019 156 157 146 147 39,721 999 1,212,906 11 -9
04-Jul-2019 160 162 154 156 79,690 2,483 2,441,100 7.50 -4
03-Jul-2019 156 158 154 156 33,800 881 633,265 3.40 -0.80
02-Jul-2019 155 158 151 155 66,615 1,817 1,562,165 6.80 -0.20
01-Jul-2019 151 156 148 154 33,086 943 540,672 7.55 3.45
28-Jun-2019 153 156 150 151 21,905 711 674,382 6.50 -2
27-Jun-2019 152 155 152 153 15,600 438 311,424 3.45 0.55
26-Jun-2019 150 155 149 154 22,805 725 496,804 6.80 3.80
25-Jun-2019 147 152 145 151 20,915 730 701,313 7.10 4.35
24-Jun-2019 146 149 145 148 15,888 477 557,486 4.20 1.85
21-Jun-2019 147 152 146 147 24,867 694 917,213 6.05 -0.20
20-Jun-2019 142 150 140 148 27,337 652 670,439 9.35 6.15
19-Jun-2019 148 150 141 143 28,162 687 673,360 9.15 -5.60
18-Jun-2019 147 149 144 148 31,823 846 590,019 4.85 0.60
17-Jun-2019 153 154 147 148 24,073 518 533,647 6.70 -5.10