Adani Enterprises Share Price History

Adani Enterp.

CMP as on 28-Oct-20 15:54

₹ 318.85
4.80 1.53%

Open

₹ 313.80

Turnover (lac)

₹ 9,878

Prev. Close

₹ 314.05

Day's Vol (shares)

₹ 30,98,009

Day's Range (₹)

₹ 309.85
₹ 320.80

CMP as on28-Oct-20 15:45

₹ 318.65
4.25 1.35%

Open

₹ 312.00

Turnover (lac)

₹ 298

Prev. Close

₹ 314.40

Day's Vol (shares)

₹ 1,66,265

Day's Range

₹ 309.80
₹ 320.65

CMP as on 28-Oct-20 0:00

₹ 319.25
5.05 1.61%

Open

₹ 310.65

Open Interest(Contracts)

₹ 25,64,000

VWAP

₹ 314.92

Day's Vol (shares)

₹ 71,20,000

Day's Range (Ex.Dt. 29 Oct 2020)

₹ 309.20
₹ 321.10

Adani Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2020 314 321 310 319 31,356 976 398,087 11 5.05
27-Oct-2020 308 315 303 314 29,626 1,100 437,481 12.40 6.05
26-Oct-2020 318 319 305 307 30,003 1,378 633,033 13.70 -11
23-Oct-2020 314 322 313 315 41,468 1,323 317,823 9.15 1.45
22-Oct-2020 311 315 309 312 20,514 743 248,711 5.80 0.50
21-Oct-2020 322 325 306 312 40,184 1,578 600,507 18.70 -10
20-Oct-2020 315 328 314 322 58,834 2,328 752,965 14.40 6.60
19-Oct-2020 310 319 309 317 33,767 1,046 682,142 9.90 7.05
16-Oct-2020 309 314 305 307 24,631 580 301,135 8.60 -2.30
15-Oct-2020 315 326 305 307 57,211 1,578 688,531 20.50 -7.90
14-Oct-2020 313 316 310 313 17,527 475 332,589 5.65 0.45
13-Oct-2020 316 317 310 313 16,095 455 386,653 7.05 -2.30
12-Oct-2020 315 323 313 315 26,557 811 611,234 9.70 0.35
09-Oct-2020 319 322 311 313 28,539 783 342,398 11.60 -5.80
08-Oct-2020 329 330 311 316 38,669 1,329 920,735 19.30 -13
07-Oct-2020 325 336 323 330 63,855 2,716 692,016 12.40 4.95
06-Oct-2020 329 331 320 327 66,051 2,509 646,169 10.90 -2.30
05-Oct-2020 312 335 307 327 152,474 6,431 1,505,505 27.20 15.10
01-Oct-2020 300 312 296 308 50,276 2,096 1,202,390 16 8.35
30-Sep-2020 300 305 295 297 44,732 1,677 559,275 9.60 -2.90
29-Sep-2020 300 307 292 298 76,317 3,066 777,963 14.90 -2