Adani Enterprises Share Price History

Adani Enterp.

CMP as on 16-Apr-21 15:59

₹ 1,159.00
29.05 2.57%

Open

₹ 1,130.00

Turnover (lac)

₹ 1,23,562

Prev. Close

₹ 1,129.95

Day's Vol (shares)

₹ 1,06,61,068

Day's Range (₹)

₹ 1,112.00
₹ 1,192.00

CMP as on16-Apr-21 15:40

₹ 1,160.70
31 2.74%

Open

₹ 1,129.70

Turnover (lac)

₹ 298

Prev. Close

₹ 1,129.70

Day's Vol (shares)

₹ 5,54,381

Day's Range

₹ 1,120.85
₹ 1,192.00

CMP as on 16-Apr-21 0:00

₹ 1,158.75
24.8 2.19%

Open

₹ 1,127.70

Open Interest(Contracts)

₹ 1,62,18,000

VWAP

₹ 1,166.13

Day's Vol (shares)

₹ 1,44,58,000

Day's Range (Ex.Dt. 29 Apr 2021)

₹ 1,122.70
₹ 1,194.50

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 ()
16-Apr-2021 1,130 1,192 1,112 1,159 196,992 12,401 1,265,227 80 29
15-Apr-2021 1,095 1,145 1,081 1,130 187,596 10,456 719,972 63.60 35
13-Apr-2021 1,077 1,116 1,051 1,106 257,690 13,252 601,017 65.30 29.30
12-Apr-2021 1,177 1,177 1,061 1,074 290,601 15,122 1,558,726 116 -103
09-Apr-2021 1,163 1,228 1,151 1,201 264,400 15,466 793,440 76.80 38
08-Apr-2021 1,163 1,191 1,138 1,163 255,744 14,492 681,685 53.30 0
07-Apr-2021 1,233 1,252 1,108 1,166 456,576 27,199 1,829,525 144 -68
06-Apr-2021 1,153 1,241 1,143 1,225 357,142 25,874 1,483,231 98.50 72
05-Apr-2021 1,127 1,150 1,099 1,138 298,644 17,809 1,327,960 51.20 11.30
01-Apr-2021 1,043 1,116 1,035 1,107 216,541 13,756 1,176,816 81.10 63.80
31-Mar-2021 1,038 1,053 1,017 1,031 101,244 6,658 546,179 36.60 -6.80
30-Mar-2021 1,004 1,042 988 1,032 144,844 10,691 2,387,929 54.50 27.60
26-Mar-2021 1,000 1,018 978 988 128,071 9,325 1,264,463 40.50 -12
25-Mar-2021 1,033 1,041 977 982 213,722 13,143 1,278,976 64.50 -51
24-Mar-2021 1,063 1,093 1,018 1,025 381,907 24,254 1,767,687 74.60 -38
23-Mar-2021 999 1,087 991 1,058 508,458 32,893 2,122,727 95.70 59.40
22-Mar-2021 893 1,003 883 991 314,562 21,823 1,548,950 120 98.20
19-Mar-2021 866 895 840 890 63,473 4,175 645,991 55.20 23.70
18-Mar-2021 876 891 858 871 56,225 3,918 572,045 33.30 -5
17-Mar-2021 898 905 865 874 55,924 3,441 612,406 40.40 -24
Open ZERO Brokerage Demat Account