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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.306,3188
KAPANIŞ 2.292,7663

En Düşük

DÜŞÜK 986,86

En Yüksek

YÜKSEK 3.763,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20233.753,643.757,523.707,613.725,7
03.01.20233.726,383.7373.677,013.715,76
04.01.20233.723,573.758,443.689,233.711,98
05.01.20233.711,983.726,873.643,943.714,65
06.01.20233.713,873.751,943.682,883.709,26
09.01.20233.727,453.763,343.696,653.739,38
10.01.20233.742,973.745,933.448,113.537,25
11.01.20233.549,953.554,323.453,063.526,48
12.01.20233.532,983.568,383.503,393.537,54
13.01.20233.541,423.623,713.532,693.609,26
16.01.20233.608,153.627,53.491,763.510,96
17.01.20233.511,153.539,863.453,153.529,92
18.01.20233.538,313.538,313.421,053.488,55
19.01.20233.365,663.431,333.323,673.359,41
20.01.20233.346,273.372,793.337,493.352,23
23.01.20233.339,523.355,973.309,943.333,03
24.01.20233.343,793.402,523.326,873.338,51
25.01.20233.319,113.324,933.215,323.287,05
27.01.20233.234,723.245,882.630,462.678,42
30.01.20232.764,312.946,222.584,872.805,87
31.01.20232.890,42.981,182.818,622.884,48
01.02.20232.904,952.920,221.882,832.071,14
02.02.20232.278,232.278,231.449,811.518,19
03.02.20231.445,21.629,39986,861.539,09
06.02.20231.527,641.566,441.392,051.525,41
07.02.20231.523,761.903,691.479,731.748,74
08.02.20231.813,632.155,331.785,52.099,18
09.02.20232.102,812.102,811.679,341.867,8
10.02.20231.715,811.930,161.681,041.791,42
13.02.20231.794,371.863,921.612,271.666
14.02.20231.682,831.832,21.562,91.697,09
15.02.20231.726,481.769,541.697,381.725,61
16.02.20231.765,281.818,571.736,181.742,58
17.02.20231.745,881.761,251.651,991.670,9
20.02.20231.600,391.634,341.513,581.572,7
21.02.20231.577,111.5951.514,351.523,86
22.02.20231.488,851.513,091.339,671.362,61
23.02.20231.338,511.394,761.309,411.341,08
24.02.20231.367,61.384,091.223,671.276,09
27.02.20231.260,911.274,31.097,041.157,61
28.02.20231.110,571.355,971.070,561.322,84
01.03.20231.381,181.532,491.368,571.517,26
02.03.20231.454,81.596,511.365,571.558,92
03.03.20231.638,071.848,641.634,821.822,99
06.03.20231.907,572.070,811.799,221.923,28
08.03.20231.978,662.025,221.882,641.978,32
09.03.20231.988,172.006,641.848,061.894,42
10.03.20231.813,771.881,671.765,861.839,19
13.03.20231.859,361.925,321.801,551.818,04
14.03.20231.817,651.818,481.601,71.685,94
15.03.20231.707,951.834,581.676,141.783,71
16.03.20231.805,041.818,621.741,031.788,36
17.03.20231.843,841.861,151.789,521.820,13
20.03.20231.781,771.794,331.723,961.750,68
21.03.20231.781,721.805,041.750,681.769,4
22.03.20231.778,861.794,371.751,841.760,81
23.03.20231.740,061.778,861.726,481.740,06
24.03.20231.7421.768,191.644,281.688,31
27.03.20231.688,311.704,561.631,431.671,24
28.03.20231.675,991.680,891.525,71.552,72
29.03.20231.554,751.703,21.543,261.688,07
31.03.20231.734,241.770,131.687,681.697,82
03.04.20231.697,821.702,181.644,521.665,81
05.04.20231.665,811.685,691.621,291.646,94
06.04.20231.653,731.739,721.637,391.701,31
10.04.20231.720,661.758,21.707,661.743,21
11.04.20231.755,581.774,011.738,941.748,93
12.04.20231.759,461.802,861.743,021.791,71
13.04.20231.799,221.828,321.771,141.814,5
17.04.20231.814,51.847,621.791,461.822,26
18.04.20231.835,111.845,541.774,981.795,3
19.04.20231.791,461.821,241.779,831.798,11
20.04.20231.799,221.822,411.781,621.787,49
21.04.20231.790,491.797,531.742,051.748,79
24.04.20231.749,761.762,751.722,411.747,77
25.04.20231.751,71.856,211.747,621.789,14
26.04.20231.798,251.817,651.771,481.792,34
27.04.20231.792,431.808,871.777,451.797,33
28.04.20231.811,881.885,551.801,311.867,07
02.05.20231.876,821.906,891.850,631.862,12
03.05.20231.861,31.881,671.731,671.783,71
04.05.20231.783,751.876,821.783,751.853,78
05.05.20231.896,021.896,221.845,931.862,56
08.05.20231.862,561.868,961.819,591.830,75
09.05.20231.842,871.871,971.832,31.839,09
10.05.20231.841,91.857,321.827,31.835,26
11.05.20231.867,121.953,21.852,571.924,98
12.05.20231.948,591.949,561.888,021.905,63
15.05.20231.900,971.905,631.823,471.858,44
16.05.20231.869,061.876,821.824,441.832,35
17.05.20231.842,871.862,221.801,891.842,39
18.05.20231.852,621.866,151.820,761.833,17
19.05.20231.831,231.923,381.815,811.897,24
22.05.20231.949,562.276,431.923,762.256,16
23.05.20232.338,412.676,482.327,842.554,51
24.05.20232.627,552.667,312.352,422.401,16
25.05.20232.366,632.481,862.314,892.461,15
26.05.20232.487,882.521,772.458,922.467,85
29.05.20232.492,732.505,822.447,142.457,86
30.05.20232.453,252.477,352.400,732.421,39
31.05.20232.407,372.495,642.3552.418,38
01.06.20232.424,732.483,032.410,572.417,22
02.06.20232.458,782.462,562.352,092.371,53
05.06.20232.389,142.438,412.3552.360,77
06.06.20232.400,582.431,572.352,962.360,48
07.06.20232.379,242.392,772.361,782.366,2
08.06.20232.376,332.401,452.297,822.356,11
09.06.20232.374,352.384,972.3552.377,45
12.06.20232.386,032.429,682.359,462.410,09
13.06.20232.423,862.429,682.368,772.388,51
14.06.20232.395,642.410,092.378,612.383,27
15.06.20232.394,762.451,022.388,852.410,91
16.06.20232.424,052.450,922.412,612.434,14
19.06.20232.428,712.445,782.279,342.329,19
20.06.20232.361,782.361,782.318,142.342,19
21.06.20232.353,732.366,632.321,142.333,61
22.06.20232.352,182.376,292.289,042.325,17
23.06.20232.320,372.320,372.098,252.166,39
26.06.20232.143,62.266,22.107,712.226,58
27.06.20232.258,922.273,382.202,722.215,76
28.06.20232.230,842.345,882.224,882.329,78
30.06.20232.364,652.364,652.279,342.316,25
03.07.20232.332,692.345,152.301,842.313,77
04.07.20232.324,932.341,422.301,72.315,91
05.07.20232.319,112.339,522.302,622.327,01
06.07.20232.327,012.354,612.318,142.330,65
07.07.20232.322,992.337,492.296,92.308,05
10.07.20232.320,852.388,652.284,192.337,78
11.07.20232.350,872.371,442.316,22.350,05
12.07.20232.356,842.358,872.308,872.316,1
13.07.20232.324,932.333,372.284,722.291,03
14.07.20232.303,592.313,292.269,642.304,66
17.07.20232.327,742.385,552.319,42.336,13
18.07.20232.342,392.434,532.332,882.344,23
19.07.20232.355,632.369,542.344,232.350,87
20.07.20232.355,922.360,722.327,842.346,99
21.07.20232.337,542.383,952.323,282.343,65
24.07.20232.356,942.366,052.339,522.345,49
25.07.20232.3552.404,462.343,362.392,48
26.07.20232.398,112.430,652.372,452.396,46
27.07.20232.396,462.410,282.342,392.355,38
28.07.20232.363,722.407,032.3582.389,14
31.07.20232.402,522.442,292.392,822.417,26
01.08.20232.429,532.438,412.381,432.406,5
02.08.20232.418,042.438,412.377,32.399,18
03.08.20232.395,642.473,332.387,972.456,45
04.08.20232.468,772.480,992.426,772.465,37
07.08.20232.474,252.491,762.440,742.473,81
08.08.20232.486,182.486,182.387,292.400,15
09.08.20232.413,532.441,222.397,672.431,72
10.08.20232.434,532.5002.434,532.475,65
11.08.20232.473,382.490,932.442,482.463,14
14.08.20232.405,432.410,232.327,892.382,15
16.08.20232.376,332.390,882.347,242.371,58
17.08.20232.381,132.412,422.368,622.405,14
18.08.20232.403,012.585,792.387,292.499,9
21.08.20232.510,182.575,172.502,912.560,38
22.08.20232.588,62.639,192.574,32.616,93
23.08.20232.638,222.640,542.414,022.454,22
24.08.20232.502,422.534,432.4552.463,19
25.08.20232.472,362.472,362.411,252.420,71
28.08.20232.473,332.504,362.381,812.398,11
29.08.20232.397,772.460,382.371,482.431,09
30.08.20232.441,322.466,542.417,462.437,54
31.08.20232.376,292.415,082.312,082.346,51
01.09.20232.309,412.391,422.308,442.376,38
04.09.20232.380,212.405,432.376,382.396,31
05.09.20232.407,372.426,192.389,912.419,06
06.09.20232.419,062.428,712.396,72.421,44
07.09.20232.422,892.444,232.410,282.434,04
08.09.20232.438,222.462,272.430,752.443,55
11.09.20232.487,882.551,162.469,452.536,32
12.09.20232.543,62.547,622.453,932.459,46
13.09.20232.469,162.489,772.420,952.443,16
14.09.20232.465,422.468,482.430,72.444,03
15.09.20232.444,032.481,092.438,62.463,68
18.09.20232.475,272.478,182.416,12.427,21
20.09.20232.427,162.457,472.384,972.396,02
21.09.20232.405,242.428,522.3872.404,7
22.09.20232.415,082.422,892.386,032.390,79
25.09.20232.405,382.414,162.351,122.407,47
26.09.20232.416,12.423,862.378,862.384,04
27.09.20232.386,032.422,892.371,582.408,63
28.09.20232.415,082.435,52.373,132.400,82
29.09.20232.388,022.4052.332,742.341,32
03.10.20232.345,32.351,992.300,682.315,47
04.10.20232.329,972.427,52.320,322.390,83
05.10.20232.403,442.411,742.372,842.392,19
06.10.20232.392,192.439,332.391,92.403,59
09.10.20232.366,632.385,742.338,82.369,16
10.10.20232.369,542.442,242.369,542.423,18
11.10.20232.457,712.461,692.407,862.413,77
12.10.20232.424,732.445,932.415,762.430,99
13.10.20232.414,062.419,982.349,522.380,75
16.10.20232.380,752.390,592.349,032.356,3
17.10.20232.385,982.387,972.350,632.355,38
18.10.20232.366,632.368,332.328,862.334
19.10.20232.327,842.342,12.310,912.329,97
20.10.20232.325,952.370,472.310,432.321,77
23.10.20232.325,72.339,822.232,592.239,23
25.10.20232.250,242.277,452.168,092.189,14
26.10.20232.181,382.181,382.101,892.136,95
27.10.20232.155,192.206,62.145,492.193,7
30.10.20232.192,12.235,692.182,352.229,97
31.10.20232.250,242.250,242.207,572.225,65
01.11.20232.229,872.242,732.140,642.150,63
02.11.20232.179,442.228,862.137,922.148,69
03.11.20232.148,692.210,482.148,42.162,8
06.11.20232.186,182.192,052.165,862.178,47
07.11.20232.189,142.192,052.159,72.166,2
08.11.20232.177,792.228,92.167,82.192
09.11.20232.200,782.204,272.143,652.148,06
10.11.20232.153,492.169,742.132,42.138,8
12.11.20232.152,962.159,072.138,82.144,86
13.11.20232.148,882.174,492.129,532.147,09
15.11.20232.172,652.182,352.153,732.158,49
16.11.20232.159,072.165,662.130,072.139,57
17.11.20232.139,572.170,662.134,822.142,39
20.11.20232.144,522.151,792.077,592.085,21
21.11.20232.095,052.165,422.093,452.130,6
22.11.20232.138,852.158,12.088,752.107,32
23.11.20232.124,152.124,152.095,642.109,84
24.11.20232.113,482.184,242.095,932.158,54
28.11.20232.231,812.436,862.206,62.350,63
29.11.20232.394,472.403,152.318,142.324,54
30.11.20232.327,892.336,572.272,62.287,63
01.12.20232.298,742.331,092.283,322.291,66
04.12.20232.473,282.516,972.412,662.455,09
05.12.20232.455,092.909,72.455,092.870,37
06.12.20232.987,393.059,72.759,312.797,24
07.12.20232.812,82.857,322.767,262.800,34
08.12.20232.815,422.838,992.677,012.737,29
11.12.20232.751,752.832,12.726,532.769,93
12.12.20232.782,832.808,872.755,142.771,73
13.12.20232.774,012.811,932.720,662.788,6
14.12.20232.813,722.844,762.800,192.807,03
15.12.20232.824,492.909,82.806,892.901,84
18.12.20232.903,932.936,712.872,072.890,98
19.12.20232.898,932.904,322.827,352.852,81
20.12.20232.857,422.878,762.683,032.700,15
21.12.20232.667,312.737,12.643,062.715,57
22.12.20232.731,282.761,982.707,472.723,91
26.12.20232.732,32.806,742.715,912.779,29
27.12.20232.794,082.807,762.748,42.757,86
28.12.20232.769,162.781,132.715,912.725,41
29.12.20232.738,992.777,212.718,572.763,29