ADANIENT Historical Share Price Data
Adani Enterprises Ltd Share Price
ADANIENT
CMP as on 26-Apr-24 10:49
₹ 3,104
₹ 3,104
-11.25 | -0.36%
Open
₹ 3,120
₹ 3,120
Turnover(lac)
₹ 7,903
₹ 7,903
Prev. Close
₹ 3,115.25
₹ 3,115.25
Day's Vol (shares)
₹ 254,616
₹ 254,616
Day's Vol (shares)
₹ 3,075.95 ₹ 3,129.90
CMP as on 26-Apr-24 10:58
₹ 3,102
₹ 3,102
-13.95 | -0.45%
Open
₹ 3,101
₹ 3,101
Turnover(lac)
₹ 776
₹ 776
Prev. Close
₹ 3,116.40
₹ 3,116.40
Day's Vol (shares)
₹ 25,009
₹ 25,009
Day's Vol (shares)
₹ 3,076.60 ₹ 3,130.55
CMP as on 26-Apr-24 10:54
₹ 3,127
₹ 3,127
-14.40 | -0.46%
Open
₹ 3,141
₹ 3,141
Open Interest(Contracts)
₹ 14,241,300
₹ 14,241,300
VWAP
₹ 3,120.04
₹ 3,120.04
Day's Vol (shares)
₹ 771,300
₹ 771,300
Day's Vol (shares)
₹ 3,095.65 ₹ 3,148.70
₹ 3,095.65 ₹ 3,148.70
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 3100.5 | 3171.95 | 3089.1 | 3109.95 | 66405 | 2933389321.75 | 258886 | 82.85 | 9.45 |
27-Mar-2024 | 3115 | 3138.45 | 3106.25 | 3122.1 | 66957 | 2811259467.7 | 395215 | 32.20 | 7.10 |
28-Mar-2024 | 3134 | 3237 | 3096.75 | 3197.1 | 141506 | 7397054019.95 | 739993 | 140.25 | 63.10 |
01-Apr-2024 | 3230.2 | 3291.8 | 3207.85 | 3252.1 | 71000 | 4197748362.7 | 287847 | 83.95 | 21.90 |
02-Apr-2024 | 3258.95 | 3285 | 3240 | 3268.75 | 55071 | 2832169851.8 | 294930 | 45.00 | 9.80 |
03-Apr-2024 | 3250 | 3260.15 | 3222 | 3233.45 | 55622 | 3734640011.85 | 385337 | 38.15 | -16.55 |
04-Apr-2024 | 3250 | 3273 | 3201.7 | 3210.8 | 99323 | 4540771025.65 | 282033 | 71.30 | -39.20 |
05-Apr-2024 | 3211.1 | 3234 | 3178.95 | 3224.8 | 37497 | 2429532121.5 | 212923 | 55.05 | 13.70 |
08-Apr-2024 | 3240.95 | 3243.5 | 3197.2 | 3224.55 | 37073 | 1857568319.5 | 182681 | 46.30 | -16.40 |
09-Apr-2024 | 3240.7 | 3251 | 3185 | 3198.45 | 38430 | 2679674649.95 | 273661 | 66.00 | -42.25 |
10-Apr-2024 | 3200 | 3254.6 | 3192.5 | 3242 | 55670 | 4656932148.25 | 704428 | 62.10 | 42.00 |
12-Apr-2024 | 3210 | 3247.5 | 3205.3 | 3209.9 | 40387 | 2271368817.95 | 257822 | 42.20 | -0.10 |
15-Apr-2024 | 3150 | 3180.3 | 3103.2 | 3147.45 | 73457 | 3254671241.05 | 1035378 | 77.10 | -2.55 |
16-Apr-2024 | 3101 | 3149.2 | 3100 | 3106.4 | 48602 | 3538030814.2 | 555255 | 49.20 | 5.40 |
18-Apr-2024 | 3125.15 | 3145 | 3008.3 | 3019.3 | 106820 | 5273214333.2 | 722103 | 136.70 | -105.85 |
19-Apr-2024 | 3000 | 3057.05 | 2962.5 | 3026.95 | 91721 | 5217464090.25 | 684825 | 94.55 | 26.95 |
22-Apr-2024 | 3053 | 3077.5 | 3025 | 3063.35 | 51253 | 3031726638.6 | 502025 | 52.50 | 10.35 |
23-Apr-2024 | 3059 | 3091 | 3043.1 | 3065.1 | 61219 | 5073227670.15 | 914004 | 47.90 | 6.10 |
24-Apr-2024 | 3071.95 | 3087.85 | 3040 | 3043.55 | 36665 | 1857995179.5 | 211167 | 47.85 | -28.40 |
25-Apr-2024 | 3050 | 3120.9 | 3025.65 | 3115.25 | 103832 | 4665550155.3 | 475663 | 95.25 | 65.25 |