ADANITRANS Historical Share Price Data

Adani Energy Solutions Ltd Share Price

ADANITRANS

CMP as on 18-Apr-24 12:00
₹ 1,039

icon -13.00 | -1.24%

Open
₹ 1,060
Turnover(lac)
₹ 5,163
Prev. Close
₹ 1,051.75
Day's Vol (shares)
₹ 497,046
Day's Vol (shares)
₹ 1,036.05         ₹ 1,068.90

Invest wise with Expert advice

mobile icon
  • 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
Adani Transmission Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Mar-20241022.851039.210001006.3768033801543840.65146447539.20-16.55
20-Mar-20241024.91029997.61011.45676413617377158.95160891331.40-13.45
21-Mar-20241030.91030.91005.21008.919861651938884.318990925.70-22.00
22-Mar-20241012.051022.051005.21015.6454142781724938.65139220316.853.55
26-Mar-202410031064.51002.61045.9943414281335669.05190773061.9042.90
27-Mar-20241049.51057.51005.91014.85747423969079344.25205359651.60-34.65
28-Mar-202410301041.81015.21026.7615363253001916.75166112526.60-3.30
01-Apr-20241047.111251036.151112991254344655678.1130152988.8564.90
02-Apr-202411141128.8510901098.35518551904827983.352346338.85-15.65
03-Apr-20241098.55110510901094.752933397380690033054615.00-3.80
04-Apr-20241103.4511191082.21102497252223687262.285380736.80-1.45
05-Apr-202411031109.9510861096.328237819620487.7520125023.95-6.70
08-Apr-202411051117.7510651075.8530414866956467.230667752.75-29.15
09-Apr-20241081.251088.610661071.2519338465583731.0515827322.60-10.00
10-Apr-20241075.8107610561064.252155047974556916140520.00-11.55
12-Apr-20241066.151097.5510531068.950216138823760134751444.552.75
15-Apr-20241036.41049.91012.851039.45453421091865048.75105397737.053.05
16-Apr-20241038.951060.651035.551051.7523494685115133.2521047725.1012.80
18-Apr-20241059.651068.91036.051038.7521033523585560.0518033732.85-20.90