Adani Enterprises Ltd Share Price Adani Enterp.

152.40

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

152.55

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

150.20

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
()
20-Sep-2019 143 152 141 149 33,241 1,118 1,715,763 10.80 6.10
19-Sep-2019 144 145 141 143 11,865 379 284,046 4.40 -1.40
18-Sep-2019 144 146 142 144 18,688 500 381,321 3.90 0.15
17-Sep-2019 146 148 142 144 20,490 605 919,202 5.50 -1.80
16-Sep-2019 144 147 143 146 21,969 541 347,517 4.05 1.95
13-Sep-2019 143 147 141 146 18,665 512 423,283 6.35 2.75
12-Sep-2019 145 146 142 143 18,234 503 455,615 4.25 -1.80
11-Sep-2019 140 145 140 144 18,344 607 1,023,488 4.85 3.90
09-Sep-2019 138 142 136 141 18,303 608 710,587 5.40 3.10
06-Sep-2019 135 138 135 138 16,142 512 606,761 3.40 2.35
05-Sep-2019 135 139 133 136 33,247 929 738,854 5.30 0.75
04-Sep-2019 135 136 131 135 23,172 575 480,193 4.90 0.35
03-Sep-2019 136 137 133 135 15,715 471 643,606 3.90 -0.30
30-Aug-2019 132 138 132 137 39,392 1,062 854,064 6.15 4.95
29-Aug-2019 138 138 130 132 28,610 816 1,116,382 7.65 -5.70
28-Aug-2019 136 137 132 136 18,411 716 976,233 4.95 -0.30
27-Aug-2019 135 138 134 137 23,115 613 571,911 4.30 2.40
26-Aug-2019 132 136 128 135 26,352 733 612,878 7.65 3.10
23-Aug-2019 123 132 123 131 21,883 564 423,740 9.30 7.90