Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adani Enterprises Limited logosu
ADANIENT.NS
Adani Enterprises Limited
12:59:59
3038.4 ₹
0.0000 (%0.00)
Önceki Kapanış: 3013.4
Düşük₺3009.1
Yüksek₺3051.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADANIENT.NS: Adani Enterprises Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 232,6944
KAPANIŞ 233,615

En Düşük

DÜŞÜK 112,9

En Yüksek

YÜKSEK 491,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020202,72204,12200,44201,6
02.01.2020201,75206,79201,26204,85
03.01.2020203,93205,97199,61202,04
06.01.2020201,5201,5191,8193,55
07.01.2020194,52199,52194,52197,91
08.01.2020194,96197,43188,7195,44
09.01.2020195,83202,62195,83201,75
10.01.2020201,75206,6199,71202,81
13.01.2020204,32209,75203,3207,18
14.01.2020207,03209,02205,48207,9
15.01.2020208,05211,45206,11210,09
16.01.2020211,15215,81210,48213,39
17.01.2020209,51222,36207,27221,53
20.01.2020222,65225,27217,41219,74
21.01.2020217,6220,17213,87217,51
22.01.2020218,04221,14214,5219,11
23.01.2020219,2224,25218,96222,7
24.01.2020218,72225,41212,42222,84
27.01.2020222,6229,34219,25223,62
28.01.2020225,27227,45222,21222,99
29.01.2020224,73231,18224,05225,32
30.01.2020225,32225,75221,34224,54
31.01.2020224,05227,5220,32222,55
01.02.2020221,14226,62214,16216,1
03.02.2020215,03217,9209,12214,26
04.02.2020215,96220,32215,37218,67
05.02.2020219,93232,1215,86229,15
06.02.2020230,26236,28227,06229,39
07.02.2020229,29234,87228,18232,3
10.02.2020232,3237,78230,41237,15
11.02.2020237,83241,13236,32237,92
12.02.2020238,51243,84237,63242,19
13.02.2020242,29245,15240,79243,89
14.02.2020244,91250,82243,99248,45
17.02.2020249,18249,66244,08244,91
18.02.2020244,08244,08237,88241,95
19.02.2020242,48247,82242,39246,36
20.02.2020245,59253,15245,05250,87
24.02.2020247,14248,16236,76239,82
25.02.2020242,29244,18235,11239,04
26.02.2020236,66238,89233,75235,5
27.02.2020234,19234,19225,07227,11
28.02.2020214,35219,98210,48212,08
02.03.2020216,29219,88209,65212,03
03.03.2020214,35221,77212,66218,96
04.03.2020219,3220,17207,13214,45
05.03.2020217,02220,03212,75215,08
06.03.2020208,63210,23201,26208,29
09.03.2020200,78202,23191,32193,7
11.03.2020191,46198,84186,47189,86
12.03.2020174,68178,37155,63157,27
13.03.2020141,56156,5125,85144,28
16.03.2020136,76138,02124,78130,65
17.03.2020131,62138,26126,58129,39
18.03.2020131,81132,88123,28126,29
19.03.2020117,36128,95114,65125,02
20.03.2020133,85137,34124,83133,56
23.03.2020119,35130,94114,65117,26
24.03.2020121,24128,95112,9126,43
25.03.2020122,21130,84121,24128,32
26.03.2020130,94147,43128,08136,03
27.03.2020141,61146,46122,45124,15
30.03.2020120,27125,9117,36124,83
31.03.2020127,74134,29125,56133,46
01.04.2020134,77134,77127,84129,92
03.04.2020129,97130,55124,15125,17
07.04.2020127,06137,25127,06134
08.04.2020132,74142,73130,84133,95
09.04.2020135,79141,85135,79138,17
13.04.2020137,73144,52132,44141,61
15.04.2020143,6146,41138,89140,88
16.04.2020137,73140,49136,32138,99
17.04.2020142,53144,08137,29139,57
20.04.2020141,61150,78138,31142,29
21.04.2020138,7138,7130,12131,86
22.04.2020131,91134,63128,13133,46
23.04.2020136,28138,22133,37136,28
24.04.2020133,03136,32130,07130,6
27.04.2020132,3134,19130,07130,55
28.04.2020131,86137,63130,99135,11
29.04.2020135,79136,47131,57135,31
30.04.2020137,2143,02136,08137,15
04.05.2020132,78133,37126,09127,59
05.05.2020130,94132,25127,84128,71
06.05.2020129,63131,33123,47129,24
07.05.2020127,16131,57126,09130,84
08.05.2020132,78135,16132,1133,03
11.05.2020133,71138,99133,37135,84
12.05.2020134,34136,47129,19135,69
13.05.2020140,64140,64136,52136,91
14.05.2020135,35138,07133,27136,66
15.05.2020137,15139,38135,79136,81
18.05.2020140,45142130,31131,81
19.05.2020133,66141,51130,41135,5
20.05.2020135,31138,89133,85137,1
21.05.2020137,92139,67132,93134,14
22.05.2020133,85136,95132,49133,95
26.05.2020134,82138,99134,19135,31
27.05.2020135,55137,34134,34136,76
28.05.2020137,44140,06136,37138,36
29.05.2020136,86148,98136,86143,89
01.06.2020145,49150,24145145,97
02.06.2020146,46148,01143,79145,44
03.06.2020147,19153,15145,1146,12
04.06.2020145,97149,27141,76143,55
05.06.2020144,42150,34143,99147,87
08.06.2020150,92153,73146,12148,06
09.06.2020149,56151,99146,51147,33
10.06.2020148,16150,1145,73147,28
11.06.2020147,28160,48145,73147,24
12.06.2020139,67148,69136,76147,72
15.06.2020147,24152,13143,79144,76
16.06.2020148,88149,37138,46141,8
17.06.2020140,64143,99139,14142,73
18.06.2020142,29144,96141,61143,4
19.06.2020145,1149,76144,42148,11
22.06.2020149,85151,5148,98150
23.06.2020152,28156,94150,87152,47
24.06.2020154,32158,1148,88150,15
25.06.2020148,64164,11148,4156,79
26.06.2020159,07161,35156,45157,27
29.06.2020156,55158,63152,04154,95
30.06.2020156,55159,21150,58151,55
01.07.2020152,42154,22151,36152,91
02.07.2020155156,11151,45153,44
03.07.2020155,19158,92152,67155,19
06.07.2020157,08160,23155,67159,26
07.07.2020159,55165,52158,39163,09
08.07.2020162,95164,4156,55158,1
09.07.2020158,1160,14156,6157,86
10.07.2020156,64158,49153,73154,9
13.07.2020156,6157,57149,71151,36
14.07.2020151,21151,55144,52145,25
15.07.2020145,59149,22142,58143,31
16.07.2020143,65145,49140,83144,42
17.07.2020145,25149,27144,52147,04
20.07.2020148,55157,03147,53155,87
21.07.2020156,6163,05154,32162,27
22.07.2020161,98166,83157,13164,31
23.07.2020163,29165,57160,43164,84
24.07.2020162,37164,65158,73163,68
27.07.2020163,58163,97158,1160,96
28.07.2020161,3169,64158,87168,33
29.07.2020168,77185,11166,88173,71
30.07.2020173,81175,9168,04169,79
31.07.2020168,77173,28166,93169,98
03.08.2020169,98173,33166,05167,07
04.08.2020168,77178,47167,02176,62
05.08.2020177,5179,24173,13174,2
06.08.2020174,68182,35172,16180,36
07.08.2020175,61189,14174,68187,1
10.08.2020187,1192,34186,57189,82
11.08.2020190,11193,79188,55189,96
12.08.2020189,91194,71184,48191,76
13.08.2020192,92197,19191,8194,71
14.08.2020196,31198,35185,69190,3
17.08.2020191,46195,59190,16191,85
18.08.2020193,99210,28193,02207,27
19.08.2020207,81238,02207,81232,35
20.08.2020233,95237,63223,47226,96
21.08.2020229,97237,15224,15226,33
24.08.2020228,9246,22227,93241,22
25.08.2020244,42312,71242,48298,3
26.08.2020290,01293,7269,88276,96
27.08.2020276,33288,75275,17278,08
28.08.2020280,31286,76277,89279,58
31.08.2020281,28288,65262,12271,14
01.09.2020271,53278,42263,39272,65
02.09.2020274,49296,8271,97284,24
03.09.2020285,89289,72279282,49
04.09.2020275,46284,63271,68276,58
07.09.2020276,58282,93273,57276,67
08.09.2020277,4281,09265,32269,35
09.09.2020268,57278,27266,15274,54
10.09.2020279298,69277,3289,33
11.09.2020290,01294,52283,32287,1
14.09.2020292,73294,86281,43284,34
15.09.2020286,03289,72261,88279,87
16.09.2020283,9293,74281,38288,17
17.09.2020286,13291,76283,37284,87
18.09.2020288,65290,69278,66282,78
21.09.2020284,19287,34257,03268,77
22.09.2020269,88274,49249,76271,97
23.09.2020275,41287,34270,08275,02
24.09.2020269,59272,79261,4262,32
25.09.2020267,6275,07266,73271,87
28.09.2020274,59292,97273,62286,81
29.09.2020290,88297,77283,37288,94
30.09.2020290,98295,54286,23288,17
01.10.2020290,79302,57287,1298,88
05.10.2020302,13324,44298,11316,78
06.10.2020319,5321,19310,67317,31
07.10.2020315,37325,51313,53320,17
08.10.2020319,11319,88301,16306,74
09.10.2020309,21312,37301,16303,59
12.10.2020305,53313303,59305,87
13.10.2020306,01307,27300,44303,78
14.10.2020303,54306,21300,73303,98
15.10.2020305,53316,05296,17297,87
16.10.2020299,95304,51296,17297,77
19.10.2020300,58309,65300,05307,42
20.10.2020305,82317,99304,07312,22
21.10.2020312,32314,94296,8302,62
22.10.2020301,65305,33299,71302,13
23.10.2020304,56312,75303,88305,97
26.10.2020308,44309,12295,88298,16
27.10.2020298,74305,87293,89304,61
28.10.2020304,36311,15300,53309,26
29.10.2020305,92322,36303,78319,01
30.10.2020321,1337,05319,74329,49
02.11.2020328,9333,95323,04330,84
03.11.2020333,66339,09329,92334,43
04.11.2020332,3348,69327,35341,27
05.11.2020342,39344,28334,87342,14
06.11.2020341,42343,21334,68341,51
09.11.2020343,36353,73341,27347,14
10.11.2020347,33350,87342,58348,69
11.11.2020348,4351,79343,4349,27
12.11.2020347,43358,39347,24354,56
13.11.2020353,06360,48351,16357,52
17.11.2020360,81389,86359,84382,44
18.11.2020382,1392,53375,75382,64
19.11.2020378,27386,52366,44374,15
20.11.2020373,52389,91373,42376,62
23.11.2020378,37401,26371,58396,75
24.11.2020397,58403,01392,05394,96
25.11.2020396,65399,13381,18387,25
26.11.2020390,69399,18387,15389,86
27.11.2020388,94395,59384,38386,42
01.12.2020386,03411,2383,22409,21
02.12.2020407,9448,01406,74440,11
03.12.2020440,11443,26429,92434,09
04.12.2020435,5442,82428,71432,54
07.12.2020432,59452,33432,54443,79
08.12.2020443,79448,4433,12438,31
09.12.2020440,35444,33433,85435,6
10.12.2020434,53438,65424,88433,8
11.12.2020433,8438,22427,16436,28
14.12.2020437,44448,11433,56441,46
15.12.2020441,8450,1433,12448,55
16.12.2020448,59453,49443,79449,32
17.12.2020449,47459,7441,42445,49
18.12.2020447,14450,24437,25441,46
21.12.2020440,35446,9397,33416,29
22.12.2020415,32447,67405,53445
23.12.2020444,23452,76440,54449,66
24.12.2020451,02465,42448,5459,41
28.12.2020458,78491,76458,49476,09
29.12.2020477,21484,14470,13474,49
30.12.2020474,49481,09464,02469,59
31.12.2020466,54469,45422,65465,13