Adani Enterprises Share Price History

Adani Enterp.

CMP as on 04-Dec-20 15:54

₹ 445.95
-1.60 -0.36%

Open

₹ 449.00

Turnover (lac)

₹ 18,424

Prev. Close

₹ 447.55

Day's Vol (shares)

₹ 41,31,360

Day's Range (₹)

₹ 442.00
₹ 456.55

CMP as on04-Dec-20 15:44

₹ 446.10
-1.8 -0.4%

Open

₹ 448.45

Turnover (lac)

₹ 298

Prev. Close

₹ 447.90

Day's Vol (shares)

₹ 3,07,800

Day's Range

₹ 442.25
₹ 456.40

CMP as on 04-Dec-20 0:00

₹ 448.00
-1.2 -0.27%

Open

₹ 449.90

Open Interest(Contracts)

₹ 1,77,36,000

VWAP

₹ 449.85

Day's Vol (shares)

₹ 52,46,000

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 443.00
₹ 457.20

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 ()
04-Dec-2020 449 457 442 446 38,726 1,855 485,208 14.60 -3.10
03-Dec-2020 454 457 443 448 62,819 3,071 1,377,842 13.80 -6.20
02-Dec-2020 421 462 419 454 136,223 7,493 1,122,639 42.60 33.20
01-Dec-2020 398 424 395 422 63,473 3,253 1,145,408 28.90 23.90
27-Nov-2020 401 408 396 398 38,542 2,579 3,540,886 11.60 -2.60
26-Nov-2020 403 412 399 402 54,492 2,222 659,102 12.40 -0.90
25-Nov-2020 409 412 393 399 41,919 1,388 590,735 18.50 -9.70
24-Nov-2020 410 416 404 407 61,496 2,528 1,115,585 11.30 -2.70
23-Nov-2020 390 414 383 409 77,500 2,924 961,143 30.60 19
20-Nov-2020 385 402 385 388 53,532 2,153 445,445 17 3.20
19-Nov-2020 390 399 378 386 58,657 3,017 853,168 20.70 -4.30
18-Nov-2020 394 405 387 395 87,829 3,425 1,112,423 17.30 0.55
17-Nov-2020 372 402 371 394 89,625 4,077 921,242 31 22.30
14-Nov-2020 370 373 370 371 6,326 231 206,871 3.35 1.45
13-Nov-2020 364 372 362 369 25,982 1,025 234,993 9.60 4.60
12-Nov-2020 358 370 358 366 33,939 1,534 474,137 11.50 7.35
11-Nov-2020 359 363 354 360 25,031 1,029 253,495 8.65 0.90
10-Nov-2020 358 362 353 360 30,134 1,284 356,877 8.55 1.40
09-Nov-2020 354 365 352 358 53,415 2,252 626,894 12.90 3.90
06-Nov-2020 352 354 345 352 33,357 1,352 409,513 8.80 0.10
05-Nov-2020 353 355 345 353 52,645 1,876 764,301 9.70 -0.30