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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.577,6934
KAPANIŞ 2.580,1028

En Düşük

DÜŞÜK 1.482,83

En Yüksek

YÜKSEK 4.064,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.661,491.680,891.659,751.665,52
04.01.20221.673,861.676,041.648,881.667,31
05.01.20221.670,221.692,191.651,361.663,87
06.01.20221.658,581.672,021.625,221.661,59
07.01.20221.668,191.678,761.638,71.648,01
10.01.20221.656,211.712,91.648,011.699,9
11.01.20221.705,141.794,371.684,771.788,46
12.01.20221.816,681.816,681.753,931.775,07
13.01.20221.778,861.806,981.753,641.797,62
14.01.20221.794,371.833,611.776,041.814,02
17.01.20221.819,591.844,231.799,851.821,34
18.01.20221.828,321.851,121.775,021.785,6
19.01.20221.784,481.801,161.756,791.793,7
20.01.20221.799,221.823,811.788,261.809,75
21.01.20221.804,91.816,681.756,31.773,38
24.01.20221.767,221.772,51.645,541.664,21
25.01.20221.617,851.697,911.617,851.689,04
27.01.20221.666,341.673,671.604,751.635,31
28.01.20221.651,311.691,661.633,321.642,77
31.01.20221.657,571.681,861.653,731.663,39
01.02.20221.675,991.712,031.648,061.694,37
02.02.20221.702,231.732,31.694,471.725,85
03.02.20221.718,671.733,271.693,891.699,18
04.02.20221.705,141.716,781.681,571.704,46
07.02.20221.711,931.712,421.670,321.679,73
08.02.20221.687,11.694,471.626,621.664,4
09.02.20221.672,741.738,021.666,441.729,53
10.02.20221.744,911.754,611.712,91.732,4
11.02.20221.710,961.721,531.690,931.711,25
14.02.20221.684,091.685,641.603,31.613,92
15.02.20221.586,811.698,741.578,91.691,8
16.02.20221.691,81.722,61.677,981.685,84
17.02.20221.697,381.709,021.672,161.678,9
18.02.20221.686,711.701,841.673,131.684,09
21.02.20221.686,521.686,521.621,051.634,53
22.02.20221.586,911.628,421.580,991.617,56
23.02.20221.631,431.665,861.619,791.637,92
24.02.20221.577,111.599,031.482,831.497,53
25.02.20221.546,071.588,851.531,331.570,03
28.02.20221.555,531.601,451.544,371.595
02.03.20221.588,751.614,211.566,931.592,43
03.03.20221.619,791.627,741.585,791.594,37
04.03.20221.573,041.605,721.553,061.566,44
07.03.20221.542,191.544,131.493,021.517,02
08.03.20221.527,551.559,071.506,691.553,44
09.03.20221.561,21.619,741.559,651.606,74
10.03.20221.631,431.696,991.627,791.690,45
11.03.20221.697,381.704,171.669,451.681,96
14.03.20221.679,921.699,761.670,661.683,9
15.03.20221.687,681.701,451.635,941.650,24
16.03.20221.672,161.710,961.666,971.705,14
17.03.20221.722,211.768,771.707,081.764,94
21.03.20221.780,841.786,521.742,141.748,74
22.03.20221.748,741.781,771.736,181.776,48
23.03.20221.792,481.792,481.746,71.756,55
24.03.20221.760,431.784,241.746,021.777,69
25.03.20221.780,361.821,531.767,221.810,86
28.03.20221.820,471.866,541.795,391.852,28
29.03.20221.861,541.872,841.828,811.859,6
30.03.20221.869,741.954,411.859,651.935,26
31.03.20221.944,711.980,61.931,131.954,17
01.04.20221.957,321.987,391.952,521.982,2
04.04.20221.988,362.013,091.970,92.003,73
05.04.20222.015,522.123,962.005,432.075,51
06.04.20222.088,992.117,222.060,332.095,05
07.04.20222.100,822.148,352.018,672.035,94
08.04.20222.051,412.110,572.041,952.105,67
11.04.20222.116,252.133,852.093,62.114,65
12.04.20222.122,212.152,282.090,22.130,89
13.04.20222.143,552.150,482.108,12.133,32
18.04.20222.114,262.172,652.091,92.166,68
19.04.20222.177,52.187,22.075,752.103,1
20.04.20222.112,512.141,562.096,92.118,28
21.04.20222.149,372.224,592.137,632.217,6
22.04.20222.227,932.236,662.196,92.204,95
25.04.20222.1922.225,992.175,172.215,52
26.04.20222.227,932.341,322.226,092.323,28
27.04.20222.332,642.348,162.255,092.263,92
28.04.20222.288,892.318,042.266,052.307,03
29.04.20222.317,172.322,162.232,32.261,88
02.05.20222.255,092.291,272.241,512.269,16
04.05.20222.287,782.291,852.165,912.186,03
05.05.20222.201,752.234,532.168,772.187,58
06.05.20222.143,552.193,992.133,852.180,12
09.05.20222.162,462.176,722.114,452.131,57
10.05.20222.124,152.153,252.034,432.046,07
11.05.20222.046,172.092,872.014,552.055,58
12.05.20222.039,772.050,051.950,581.983,71
13.05.20222.021,822.070,811.974,11.992,39
16.05.20222.020,032.077,551.995,782.042,58
17.05.20222.068,912.126,332.055,672.119,16
18.05.20222.133,562.150,242.106,692.115,52
19.05.20222.080,52.089,962.034,532.051,16
20.05.20222.094,082.165,282.086,322.152,81
23.05.20222.164,652.177,52.090,832.105,38
24.05.20222.096,022.113,382.078,132.095,25
25.05.20222.102,812.115,862.004,072.011,78
26.05.20222.014,552.025,221.848,881.984,87
27.05.20222.017,462.031,331.986,132.017,6
30.05.20222.056,262.109,62.038,82.100,53
31.05.20222.095,052.158,872.085,742.102,38
01.06.20222.104,72.123,472.062,082.086,23
02.06.20222.090,22.151,312.077,892.142,97
03.06.20222.167,82.174,832.110,622.124,15
06.06.20222.122,72.162,952.103,012.158,15
07.06.20222.143,552.186,912.140,692.160,57
08.06.20222.177,452.177,452.093,652.111,74
09.06.20222.095,342.157,132.090,22.152,47
10.06.20222.124,152.148,42.105,722.136,86
13.06.20222.107,182.107,182.004,612.017,22
14.06.20222.205,632.205,631.991,372.130,41
15.06.20222.151,72.152,962.108,832.118,91
16.06.20222.138,72.150,632.013,632.020,37
17.06.20222.0002.073,131.998,212.032,78
20.06.20222.043,942.059,461.964,112.017,31
21.06.20222.036,862.111,542.028,762.096,8
22.06.20222.085,312.085,312.014,652.026,38
23.06.20222.041,712.064,022.017,462.046,9
24.06.20222.057,232.102,812.045,22.096,46
27.06.20222.123,182.144,522.104,122.116
28.06.20222.104,752.143,792.095,052.138,31
29.06.20222.119,32.180,212.111,742.153,35
30.06.20222.153,252.180,892.114,942.125,02
01.07.20222.124,052.174,592.073,962.165,08
04.07.20222.165,082.208,542.161,352.193,84
05.07.20222.195,932.221,822.170,712.178,9
06.07.20222.177,52.208,542.169,252.204,51
07.07.20222.211,452.225,952.188,172.205,92
08.07.20222.217,262.234,342.195,832.224,1
11.07.20222.224,12.312,92.222,162.301,89
12.07.20222.293,312.317,942.279,492.294,52
13.07.20222.302,132.312,952.263,532.282,74
14.07.20222.293,892.331,722.266,252.311,45
15.07.20222.341,92.350,12.305,532.332,93
18.07.20222.351,122.368,432.333,712.350,73
19.07.20222.334,582.385,352.332,692.377,59
20.07.20222.387,972.398,452.370,512.377,4
21.07.20222.380,022.423,812.377,552.420,47
22.07.20222.430,162.438,462.408,442.424,25
25.07.20222.429,682.485,112.424,832.473,91
26.07.20222.478,182.491,372.456,842.482,74
27.07.20222.483,032.495,152.451,992.472,07
28.07.20222.482,932.488,512.455,482.473,71
29.07.20222.487,882.543,162.483,032.491,95
01.08.20222.498,42.589,142.491,952.580,16
02.08.20222.580,022.615,912.560,622.602,96
03.08.20222.604,272.635,312.590,882.629,87
04.08.20222.643,062.661,42.603,542.641,71
05.08.20222.677,012.684,432.604,272.617,26
08.08.20222.618,822.723,232.614,62.707,95
10.08.20222.717,512.749,662.697,912.742,19
11.08.20222.755,582.762,752.730,462.748,84
12.08.20222.754,612.784,822.748,842.778,42
16.08.20222.792,432.896,222.784,682.886,37
17.08.20222.896,222.937,492.890,42.918,19
18.08.20222.914,653.090,22.913,683.058,83
19.08.20223.082,443.160,912.982,783.036,08
22.08.20223.039,773.095,832.938,122.959,84
23.08.20222.941,462.981,572.839,382.939,52
24.08.20222.946,653.058,22.896,223.040,4
25.08.20223.071,773.082,252.963,822.974,15
26.08.20222.987,393.077,552.985,453.045,15
29.08.20222.963,143.071,242.946,513.048,11
30.08.20223.069,843.164,993.065,963.098,3
01.09.20223.103,783.147,433.088,653.136,03
02.09.20223.162,953.268,093.128,033.254,9
05.09.20223.272,653.328,613.213,393.245,93
06.09.20223.268,673.343,943.254,123.332,49
07.09.20223.332,493.383,073.303,693.369,3
08.09.20223.393,793.396,223.346,273.358,68
09.09.20223.374,393.402,473.312,463.347,43
12.09.20223.360,813.390,43.353,933.359,65
13.09.20223.373,423.461,593.318,433.448,88
14.09.20223.412,223.499,523.405,433.464,69
15.09.20223.482,063.654,663.467,513.635,98
16.09.20223.642,13.750,683.505,923.590,88
19.09.20223.607,133.687,633.570,083.665,03
20.09.20223.704,173.768,193.697,383.719,25
21.09.20223.722,263.746,653.463,873.530,65
22.09.20223.529,583.623,623.499,563.604,56
23.09.20223.619,793.625,513.545,13.563,82
26.09.20223.536,663.548,013.425,83.478,37
27.09.20223.487,883.520,423.381,043.452,09
28.09.20223.421,923.488,83.397,673.442,05
29.09.20223.475,753.554,563.340,063.366,34
30.09.20223.344,283.417,853.269,743.351,84
03.10.20223.336,573.356,013.016,683.062,37
04.10.20223.132,883.192,243.031,043.140,35
06.10.20223.171,683.219,013.111,593.186,23
07.10.20223.181,383.211,43.131,093.179,05
10.10.20223.136,763.180,163.117,73.148,64
11.10.20223.159,63.237,633.151,313.175,51
12.10.20223.197,873.197,873.050,443.126,72
13.10.20223.121,243.164,693.093,113.136,42
14.10.20223.173,623.205,633.098,793.113
17.10.20223.114,453.137,733.041,83.116
18.10.20223.151,313.198,843.129,13.185,55
19.10.20223.200,783.210,483.161,643.178,71
20.10.20223.161,983.263,823.147,433.256,16
21.10.20223.273,423.280,313.188,173.212,32
25.10.20223.222,073.244,423.194,963.201,26
27.10.20223.220,033.254,123.197,873.225,02
28.10.20223.222,113.286,083.198,53.223,38
31.10.20223.239,523.258,973.226,093.246,8
01.11.20223.260,813.498,983.251,213.468,19
02.11.20223.472,363.516,153.419,983.473,04
03.11.20223.443,263.506,013.435,943.482,44
04.11.20223.532,493.734,043.459,513.717,99
07.11.20223.736,613.893,023.705,143.841,51
09.11.20223.857,423.926,293.824,493.877,01
10.11.20223.874,883.908,833.843,023.872,21
11.11.20223.918,533.927,213.855,633.888,31
14.11.20223.878,763.955,383.870,033.901,6
15.11.20223.904,033.942,773.901,073.935,79
16.11.20223.935,313.972,843.747,383.837,63
17.11.20223.850,633.911,743.782,743.897,33
18.11.20223.907,233.921,443.864,213.898,93
21.11.20223.899,083.899,083.804,033.881,52
22.11.20223.881,523.934,043.868,093.912,71
23.11.20223.928,233.939,723.756,553.785,94
24.11.20223.792,433.816,683.706,113.803,2
25.11.20223.810,863.831,133.729,683.783,8
28.11.20223.782,153.806,983.7553.769,3
29.11.20223.768,193.797,283.747,873.761,78
30.11.20223.780,63.821,443.750,733.800,1
01.12.20223.819,113.826,333.785,113.797,38
02.12.20223.787,583.844,623.768,193.804,56
05.12.20223.810,773.820,563.695,493.812,22
06.12.20223.802,133.935,013.791,463.910,57
07.12.20223.909,83.935,893.864,743.879,05
08.12.20223.889,433.923,383.882,983.903,98
09.12.20223.922,413.970,93.822,993.876,62
12.12.20223.876,823.910,673.849,423.895,93
13.12.20223.906,693.949,563.890,983.938,12
14.12.20223.953,443.969,013.918,533.933,85
15.12.20223.933,853.950,583.903,983.922,16
16.12.20223.898,063.926,193.825,463.861,11
19.12.20223.868,093.980,63.852,043.952,76
20.12.20223.971,874.046,563.944,134.040,06
21.12.20224.049,474.064,023.766,493.784,63
22.12.20223.829,293.829,293.702,283.752,23
23.12.20223.707,083.732,33.508,053.532,69
26.12.20223.543,163.632,33.511,153.605
27.12.20223.620,223.683,713.583,953.656,3
28.12.20223.643,113.709,993.632,43.683,51
29.12.20223.676,043.709,993.635,43.696,02
30.12.20223.714,553.780,83.707,133.742,34