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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.250,2894
KAPANIŞ 1.252,2002

En Düşük

DÜŞÜK 462,66

En Yüksek

YÜKSEK 1.735,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2021462,66478,42462,66476,38
04.01.2021477,21487,49472,02479,63
05.01.2021477,21486,32474,88479,53
06.01.2021481,09485,6469,69476,14
07.01.2021479,05508,2478,95502,52
08.01.2021507,27510,77498,64502,42
11.01.2021504,95508,83495,15503,54
12.01.2021503,39520,47501,55509,6
13.01.2021513,19523,96505,63519,93
14.01.2021518,87524,73512,51516,1
15.01.2021518,62521,34503,2511,45
18.01.2021512,12513,19486,95492,58
19.01.2021496,9516496,9514,16
20.01.2021516,15535,55515,03530,31
21.01.2021534,82536,32515,57520,76
22.01.2021517,99530,31505,92510,96
25.01.2021514,31518,33493,7498,45
27.01.2021497,67505,87491,8497,38
28.01.2021492,05503,88486,28496,46
29.01.2021499,71509,41487,39491,42
01.02.2021495,15523,28481,96521,05
02.02.2021525,75549,85524,54547,24
03.02.2021550,92559,26541,56549,56
04.02.2021545,05593,31539,28571,97
05.02.2021577,11589,57570,9577,45
08.02.2021587,2618,82585,4609,41
09.02.2021612,46622,6602,33610,91
10.02.2021614,02635,21603,39631,13
11.02.2021634,34641,13625,95638,8
12.02.2021637,25702,67635,5697,33
15.02.2021703,2764,26686,37740,49
16.02.2021737,15778,81733,51756,74
17.02.2021763,48777,89758,73761,83
18.02.2021763,58799,71762,37783,9
19.02.2021788,55806,01707,57758,39
22.02.2021762,37788,55757,08781,67
23.02.2021790,3802,42765,28775,61
24.02.2021781,77787,63771,53780,99
25.02.2021789,52836,47784,68818,14
26.02.2021808,83835,11795,2808,58
01.03.2021815,47835,06811,3825,9
02.03.2021831,62850,15826,62846,31
03.03.2021853,98916,49846,61887,83
04.03.2021882,64910,48878,18890,79
05.03.2021890,4905,92861,59882,54
08.03.2021890,49898,55877,89882,83
09.03.2021890,4900,48866,73877,98
10.03.2021883,61886,61861,98871,14
12.03.2021877,79896,02862,56867,22
15.03.2021871,73876,82848,21869,25
16.03.2021873,62877,21861,35870,81
17.03.2021871878,18838,99847,62
18.03.2021849,66864,21831,96844,86
19.03.2021839,96868,48814,94862,9
22.03.2021866,05972,84856,89961,25
23.03.2021968,961.054,03961,251.026,58
24.03.20211.031,041.060,14987,78994,62
25.03.20211.001,891.010,14947,62952,04
26.03.2021969,93987,83948,59958,58
30.03.2021973,811.011,11958,291.000,53
31.03.20211.006,791.021,48986,031.000,15
01.04.20211.012,031.082,491.003,881.073,91
05.04.20211.093,111.115,421.065,811.104,03
06.04.20211.118,721.203,691.108,151.188,55
07.04.20211.196,311.213,971.074,681.130,5
08.04.20211.127,551.155,191.103,541.127,55
09.04.20211.128,421.191,081.116,591.165,28
12.04.20211.1421.1421.029,491.042,1
13.04.20211.044,621.082,741.019,451.073,08
15.04.20211.062,081.110,481.048,841.095,97
16.04.20211.096,021.156,161.078,561.124,15
19.04.20211.066,931.118,331.056,261.102,18
20.04.20211.122,071.142,291.091,221.108,39
22.04.20211.099,91.133,851.089,231.122,99
23.04.20211.126,091.147,331.111,21.122,79
26.04.20211.125,121.161,881.125,121.138,07
27.04.20211.149,081.177,011.145,491.155,33
28.04.20211.171,631.177,451.145,251.149,56
29.04.20211.160,571.176,191.142,581.146,75
30.04.20211.135,791.164,841.108,631.123,86
03.05.20211.110,671.226,381.088,891.217,8
04.05.20211.246,361.259,891.204,511.224,54
05.05.20211.236,081.249,521.202,961.229,39
06.05.20211.234,091.272,411.225,021.248,06
07.05.20211.265,761.282,641.251,651.259,84
10.05.20211.255,971.274,491.247,621.264,89
11.05.20211.253,151.286,131.245,391.264,31
12.05.20211.271,581.288,551.240,161.247,14
14.05.20211.260,911.262,851.176,871.183,66
17.05.20211.193,021.259,941.190,541.250,34
18.05.20211.275,411.304,511.262,851.286,81
19.05.20211.309,411.310,911.245,31.255,77
20.05.20211.262,171.280,311.245,341.262,85
21.05.20211.280,311.295,831.260,961.275,56
24.05.20211.281,961.288,71.263,821.267,51
25.05.20211.274,831.282,251.234,631.244,18
26.05.20211.250,191.286,951.216,541.283,03
27.05.20211.289,521.301,651.265,031.285,94
28.05.20211.272,161.290,451.258,971.263,43
31.05.20211.267,751.281,771.253,151.276,72
01.06.20211.280,211.3871.269,691.373,67
02.06.20211.382,691.510,181.370,511.500,24
03.06.20211.516,971.574,981.506,31.535,5
04.06.20211.556,741.662,031.538,121.649,81
07.06.20211.663,431.665,571.564,51.575,46
08.06.20211.583,91.617,851.554,271.587,25
09.06.20211.590,691.599,851.524,591.546,7
10.06.20211.563,531.580,991.543,161.563,53
11.06.20211.566,541.571,391.527,891.553,44
14.06.20211.398,111.483,951.165,081.456,3
15.06.20211.504,321.525,321.432,781.492,58
16.06.20211.464,61.491,951.366,931.404,75
17.06.20211.338,511.392,821.264,311.326,58
18.06.20211.309,411.458,781.292,481.442,77
21.06.20211.445,21.534,431.401,411.493,7
22.06.20211.507,321.534,431.485,741.495,25
23.06.20211.513,191.522,741.436,761.459,51
24.06.20211.464,551.473,331.443,311.463,14
25.06.20211.479,151.487,881.455,871.473,76
28.06.20211.479,051.517,941.472,551.479,87
29.06.20211.480,121.502,131.467,511.477,74
30.06.20211.492,731.492,731.457,521.462,22
01.07.20211.464,161.476,771.438,311.445,44
02.07.20211.445,441.462,371.369,111.379,29
05.07.20211.384,091.400,531.309,991.352,42
06.07.20211.358,781.400,731.337,291.372,26
07.07.20211.377,31.393,891.343,361.382,78
08.07.20211.377,31.401,551.369,351.383,03
09.07.20211.383,031.412,81.373,861.388,31
12.07.20211.398,641.403,491.371,631.377,98
13.07.20211.389,911.389,911.343,551.375,07
14.07.20211.405,431.405,431.355,771.359,89
15.07.20211.356,941.386,031.351,51.365,62
16.07.20211.366,631.372,451.346,511.353,54
19.07.20211.348,211.370,171.292,681.339,09
20.07.20211.299,711.341,321.295,931.324,64
22.07.20211.333,661.382,061.300,191.374,15
23.07.20211.3871.391,711.344,521.359,51
26.07.20211.357,711.374,21.350,151.361,69
27.07.20211.361,691.381,771.336,711.354,75
28.07.20211.364,551.381,961.337,151.357,81
29.07.20211.371,441.382,151.3551.358,15
30.07.20211.367,121.405,921.358,151.377,55
02.08.20211.391,851.401,551.381,281.394,96
03.08.20211.422,891.422,891.379,441.399,42
04.08.20211.416,11.416,11.380,261.386,57
05.08.20211.385,061.394,761.365,081.389,28
06.08.20211.379,241.508,241.379,241.490,45
09.08.20211.500,191.517,941.437,921.448,5
10.08.20211.443,261.453,591.383,171.403,01
11.08.20211.411,251.412,81.364,691.393,84
12.08.20211.400,191.414,161.387,251.399,52
13.08.20211.401,551.410,281.385,061.393,79
16.08.20211.388,461.406,111.371,051.387,1
17.08.20211.387,971.407,371.373,621.398,3
18.08.20211.398,551.451,791.389,521.416,1
20.08.20211.394,761.438,071.368,571.387,1
23.08.20211.372,51.384,821.320,611.354,7
24.08.20211.364,691.404,851.348,211.394,57
25.08.20211.400,821.437,251.382,151.430,99
26.08.20211.437,441.449,711.416,491.431,33
27.08.20211.430,651.469,451.429,781.460,77
30.08.20211.468,231.481,091.448,41.470,95
31.08.20211.471,681.548,841.467,311.539,86
01.09.20211.546,941.552,721.514,551.518,14
02.09.20211.523,761.546,361.518,431.523,33
03.09.20211.531,041.533,851.504,91.518,48
06.09.20211.524,731.579,491.518,961.534,43
07.09.20211.537,441.544,471.506,31.511,25
08.09.20211.5131.531,521.4921.509,17
09.09.20211.514,651.518,431.488,891.498,55
13.09.20211.501,451.510,181.479,391.486,37
14.09.20211.493,61.500,731.452,041.467,7
15.09.20211.478,181.499,131.451,891.471,19
16.09.20211.477,211.488,851.454,661.458
17.09.20211.4581.479,151.421,681.435,74
20.09.20211.420,851.443,741.367,561.376,19
21.09.20211.377,31.403,441.339,821.398,11
22.09.20211.391,851.418,671.381,521.394,52
23.09.20211.409,311.435,51.397,771.430,02
24.09.20211.438,411.470,421.411,251.417,75
27.09.20211.418,041.497,581.418,041.485,21
28.09.20211.510,181.511,061.430,651.442,58
29.09.20211.422,211.452,961.420,271.440,98
30.09.20211.440,061.473,331.419,351.423,96
01.10.20211.420,951.424,591.379,871.414,84
04.10.20211.426,771.484,971.416,21.480,75
05.10.20211.469,451.511,011.466,881.481,72
06.10.20211.483,81.494,671.427,741.435,06
07.10.20211.457,661.489,571.445,21.475,02
08.10.20211.476,241.522,261.4661.501,36
11.10.20211.506,31.516,681.486,081.493,45
12.10.20211.492,731.519,791.468,961.507,71
13.10.20211.521,291.559,941.504,661.522,5
14.10.20211.532,491.606,211.527,451.596,85
18.10.20211.622,651.622,651.560,181.566,93
19.10.20211.576,331.587,781.515,081.522,26
20.10.20211.526,671.559,021.492,821.541,9
21.10.20211.553,781.577,931.534,141.547,09
22.10.20211.547,091.560,431.490,791.496,61
25.10.20211.498,551.504,751.449,131.486,13
26.10.20211.485,941.510,431.475,171.497,43
27.10.20211.501,451.533,611.493,71.519,45
28.10.20211.503,391.519,791.326,581.356,5
29.10.20211.357,91.411,061.336,321.380,8
01.11.20211.392,821.413,191.368,771.401,84
02.11.20211.411,251.444,231.409,121.428,52
03.11.20211.429,681.455,871.420,421.441,22
08.11.20211.450,051.527,791.440,981.521,1
09.11.20211.508,241.609,121.508,21.586,28
10.11.20211.576,671.635,311.571,681.606,06
11.11.20211.600,391.652,761.591,511.614,84
12.11.20211.627,841.667,81.619,881.653,93
15.11.20211.662,221.710,961.640,931.696,94
16.11.20211.706,551.713,431.655,581.660,14
17.11.20211.662,461.677,691.631,911.655,14
18.11.20211.656,641.662,461.590,691.637,97
22.11.20211.640,541.650,241.561,641.625,36
23.11.20211.610,231.668,621.600,391.656,6
24.11.20211.669,841.735,111.660,961.702,38
25.11.20211.709,941.720,371.683,371.710,04
26.11.20211.687,681.715,371.610,911.619,35
29.11.20211.605,241.645,971.561,451.614,99
30.11.20211.617,851.666,971.598,591.612,85
01.12.20211.643,061.653,731.602,671.642,39
02.12.20211.641,611.682,831.636,911.680,16
03.12.20211.681,861.692,531.649,951.656,74
06.12.20211.658,581.675,991.590,691.596,12
07.12.20211.609,021.635,981.604,271.627,98
08.12.20211.629,291.674,491.628,561.663,92
09.12.20211.673,131.686,951.655,291.670,47
10.12.20211.659,171.734,241.659,171.688,07
13.12.20211.702,231.709,211.659,651.667,85
14.12.20211.660,521.675,951.632,41.668,38
15.12.20211.668,281.675,071.636,321.644,33
16.12.20211.655,971.668,141.636,281.650,87
17.12.20211.647,871.650,821.590,691.595,83
20.12.20211.580,021.580,021.508,441.542,14
21.12.20211.572,361.596,411.554,71.571,77
22.12.20211.582,21.613,431.578,081.608,24
23.12.20211.624,351.633,561.608,341.625,8
24.12.20211.629,491.652,721.608,341.647,14
27.12.20211.643,791.685,741.635,351.678,18
28.12.20211.687,681.707,081.676,141.698,35
29.12.20211.698,351.702,231.6581.666,39
30.12.20211.662,461.673,131.634,341.645,39
31.12.20211.643,991.673,131.640,21.658,05