Adani Enterprises Share Price History
CMP as on 16-Apr-21 15:59
₹ 1,159.00Open
₹ 1,130.00Turnover (lac)
₹ 1,23,562Prev. Close
₹ 1,129.95Day's Vol (shares)
₹ 1,06,61,068CMP as on16-Apr-21 15:40
₹ 1,160.70Open
₹ 1,129.70Turnover (lac)
₹ 298Prev. Close
₹ 1,129.70Day's Vol (shares)
₹ 5,54,381CMP as on 16-Apr-21 0:00
₹ 1,158.75Open
₹ 1,127.70Open Interest(Contracts)
₹ 1,62,18,000VWAP
₹ 1,166.13Day's Vol (shares)
₹ 1,44,58,000Adani Enterprises Historical Data
| 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 |
