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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.932,5159
KAPANIŞ 2.924,5768

En Düşük

DÜŞÜK 1.964,11

En Yüksek

YÜKSEK 3.631,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20242.766,542.858,392.756,62.829,49
02.01.20242.834,142.859,552.755,582.844,23
03.01.20242.955,383.102,812.866,732.912,71
04.01.20242.948,012.952,912.900,12.908,15
05.01.20242.919,452.974,682.891,462.916,2
08.01.20242.929,192.935,982.864,162.874,39
09.01.20242.900,782.976,532.890,42.923,96
10.01.20242.933,073.018,432.929,243.005,04
11.01.20243.026,193.034,922.972,842.988,26
12.01.20243.003,253.031,042.975,953.010,77
15.01.20243.032,983.035,892.975,222.996,61
16.01.20243.001,943.011,152.943,742.964,6
17.01.20242.941,82.953,442.857,712.881,72
18.01.20242.886,082.895,252.798,352.831,13
19.01.20242.856,792.860,772.815,762.827,98
20.01.20242.841,92.925,172.803,592.898,06
23.01.20242.924,32.924,32.798,742.809,46
24.01.20242.813,772.841,032.784,922.816,15
25.01.20242.816,152.838,362.720,082.806,6
29.01.20242.840,932.999,712.835,162.972,5
30.01.20242.988,363.035,792.930,072.998,16
31.01.20242.999,763.056,932.980,023.047,53
01.02.20243.061,983.139,622.990,353.058,68
02.02.20243.089,193.112,033.045,593.062,51
05.02.20243.074,683.132,33.056,693.078,03
06.02.20243.088,173.131,133.064,993.107,42
07.02.20243.123,233.179,393.113,483.132,74
08.02.20243.148,013.148,013.051,53.073,33
09.02.20243.088,73.127,983.027,353.118,53
12.02.20243.131,913.144,473.064,993.074,44
13.02.20243.084,383.097,962.999,083.082,88
14.02.20243.088,263.157,373.074,543.110,77
15.02.20243.123,043.154,953.088,313.097,77
16.02.20243.117,363.154,513.096,653.126,67
19.02.20243.142,583.209,123.138,513.160,81
20.02.20243.168,773.171,483.113,633.131,52
21.02.20243.140,643.200,783.108,633.126,29
22.02.20243.141,613.175,563.113,973.164,94
23.02.20243.164,943.220,133.128,133.174,88
26.02.20243.173,623.243,453.164,893.227,69
27.02.20243.238,63.239,573.174,593.203,01
28.02.20243.209,73.219,013.111,063.122,21
29.02.20243.123,233.205,383.108,973.186,61
01.03.20243.210,333.245,393.183,123.218,96
02.03.20243.231,813.248,013.221,633.233,03
04.03.20243.234,723.249,273.210,523.217,41
05.03.20243.225,323.233,753.195,973.210,67
06.03.20243.223,083.223,083.087,443.136,71
07.03.20243.142,583.163,923.123,183.129,53
11.03.20243.143,743.161,013.103,783.110,91
12.03.20243.110,913.125,83.017,463.028,61
13.03.20243.031,043.043,72.764,452.818,82
14.03.20242.839,433.007,952.793,42.994,62
15.03.20243.017,463.048,882.969,23.038,02
18.03.20242.958,393.030,072.886,573.018,19
19.03.20243.032,013.069,642.950,392.960,91
20.03.20242.982,542.990,492.930,262.959,7
21.03.20242.996,653.013,682.967,62.974,3
22.03.20242.974,353.034,872.956,43.014,26
26.03.20243.007,273.076,582.996,223.016,44
27.03.20243.021,343.044,083.012,853.028,23
28.03.20243.039,773.139,673.003,643.100,97
01.04.20243.133,073.192,823.111,43.154,32
02.04.20243.160,963.186,233.142,583.170,47
03.04.20243.152,283.162,123.125,123.136,23
04.04.20243.152,283.174,593.105,433.114,26
05.04.20243.114,553.136,763.083,373.127,84
08.04.20243.143,53.145,973.101,073.127,59
09.04.20243.143,263.153,253.089,233.102,28
10.04.20243.103,783.156,743.096,513.144,52
12.04.20243.113,483.149,853.108,923.113,38
15.04.20243.055,293.084,683.009,893.052,81
16.04.20243.007,763.054,513.006,793.013
18.04.20243.031,183.050,442.917,852.928,52
19.04.20242.909,82.965,132.873,422.935,94
22.04.20242.961,22.984,972.934,042.971,24
23.04.20242.967,022.998,062.951,62.972,94
24.04.20242.979,582.9952.948,592.952,04
25.04.20242.958,293.027,062.934,673.021,58
26.04.20243.026,093.035,792.973,862.987,78
29.04.20243.016,493.016,972.959,752.988,55
30.04.20243.000,973.014,992.953,442.962,85
02.05.20242.979,583.026,042.924,392.948,21
03.05.20242.938,892.953,442.885,652.903,25
06.05.20242.903,252.909,992.764,312.788,22
07.05.20242.803,062.817,992.737,152.750,68
08.05.20242.764,312.803,982.735,212.774,54
09.05.20242.778,662.796,942.673,132.683,46
10.05.20242.710,912.724,542.677,452.713,14
13.05.20242.718,722.803,12.706,62.793,02
14.05.20242.807,92.954,412.788,122.946,22
15.05.20242.955,143.025,072.946,272.958,05
16.05.20242.972,842.984,432.885,52.950,19
17.05.20242.949,612.998,062.924,832.968,48
18.05.20242.981,572.981,572.963,142.967,75
21.05.20242.975,653.079,532.943,263.023,76
22.05.20243.035,843.050,442.981,093.046,51
23.05.20243.061,783.303,593.041,273.285,45
24.05.20243.303,593.353,883.254,73.283,17
27.05.20243.257,033.257,033.168,823.190,16
28.05.20243.210,143.229,393.131,963.146,51
29.05.20243.152,283.222,993.115,423.160,81
30.05.20243.156,163.175,853.079,053.098,21
31.05.20243.128,273.331,183.128,273.308,78
03.06.20243.6133.631,333.478,233.535,64
04.06.20243.414,163.414,162.651,752.852,81
05.06.20242.938,893.055,292.667,313.021,68
06.06.20243.088,263.125,513.042,823.089,86
07.06.20243.075,073.136,523.056,843.122,74
10.06.20243.168,773.185,643.109,123.123,28
11.06.20243.127,063.166,833.098,983.124,39
12.06.20243.127,933.147,433.111,543.122,26
13.06.20243.132,883.156,163.110,813.127,84
14.06.20243.128,033.176,533.124,253.163,68
18.06.20243.210,483.244,423.188,363.209,55
19.06.20243.214,353.214,353.129,293.163,82
20.06.20243.165,763.215,323.142,583.161,45
21.06.20243.166,883.178,563.080,893.093,4
24.06.20243.089,963.118,143.040,743.098,55
25.06.20243.108,393.111,983.061,453.075,75
26.06.20243.073,763.091,853.068,773.075,17
27.06.20243.081,473.105,973.055,293.079,68
28.06.20243.094,083.115,373.062,083.081,62
01.07.20243.084,343.097,143.062,613.088,07
02.07.20243.084,243.111,353.036,913.058,39
03.07.20243.063,053.098,53.053,13.095
04.07.20243.096,023.098,43.043,73.049,71
05.07.20243.049,373.063,583.030,023.053,25
08.07.20243.053,253.063,242.982,543.019,98
09.07.20243.022,263.063,053.007,273.017,22
10.07.20243.026,293.033,222.971,293.002,91
11.07.20243.024,933.035,692.981,672.985,74
12.07.20242.997,093.005,632.966,392.973,28
15.07.20242.973,913.010,182.966,392.997,48
16.07.20243.016,493.043,43.003,013.015,81
18.07.20243.012,613.017,462.965,232.999,22
19.07.20242.999,033.001,452.909,82.915,32
22.07.20242.915,322.935,892.882,782.910,62
23.07.20242.929,192.946,652.799,562.905,29
24.07.20242.905,292.917,072.870,322.881,38
25.07.20242.871,682.926,922.856,552.884,09
26.07.20242.904,953.015,522.898,252.987,88
29.07.20243.001,263.026,532.981,572.996,46
30.07.20242.999,033.060,142.974,443.034,68
31.07.20243.046,563.101,363.040,743.074,1
01.08.20243.084,383.160,043.056,933.120,51
02.08.20243.103,783.118,333.017,463.065,86
05.08.20242.992,243.038,852.906,212.946,85
06.08.20242.991,273.048,32.965,322.980,31
07.08.20243.024,253.094,083.018,433.090,16
08.08.20243.094,623.145,153.061,643.072,31
09.08.20243.112,513.122,53.075,73.091,71
12.08.20243.006,793.074,542.923,383.056,98
13.08.20243.074,733.082,542.989,092.999,22
14.08.20242.992,922.992,922.936,712.948,69
16.08.20242.977,693.027,742.947,963.015,32
19.08.20243.028,183.040,062.999,953.009,26
20.08.20243.025,173.032,012.966,882.978,32
21.08.20242.978,323.058,492.976,143.022,02
22.08.20243.036,613.055,292.998,063.005,87
23.08.20243.007,763.029,12.975,362.983,85
26.08.20242.995,152.997,092.963,142.976,72
27.08.20242.979,833.002,672.971,872.974,88
28.08.20242.985,452.985,452.931,232.936,95
29.08.20242.938,892.950,482.891,662.929,34
30.08.20242.938,892.947,192.9132.928,56
02.09.20242.930,262.967,172.907,472.950,68
03.09.20242.945,682.961,252.932,882.944,81
04.09.20242.919,52.934,042.866,342.921,77
05.09.20242.934,042.946,562.911,742.924,68
06.09.20242.928,232.934,042.878,762.885,98
09.09.20242.882,742.883,122.839,282.875,02
10.09.20242.882,252.916,972.858,972.896,61
11.09.20242.895,252.902,962.839,962.849,52
12.09.20242.861,32.909,82.829,442.901,07
13.09.20242.882,642.911,692.867,172.879,1
16.09.20242.882,642.935,42.882,642.895,15
17.09.20242.900,152.905,822.863,722.885,74
18.09.20242.886,522.8952.846,752.867,41
19.09.20242.885,62.885,792.803,442.854,66
20.09.20242.859,512.934,042.853,592.918,04
23.09.20242.929,192.977,692.924,592.952,42
24.09.20242.963,143.007,762.948,843.000,87
25.09.20243.014,553.029,972.987,583.011,74
26.09.20242.992,243.053,352.992,243.028,76
27.09.20243.028,133.083,413.022,313.036,18
30.09.20243.034,923.113,393.026,583.041,56
01.10.20243.0423.096,023.013,583.090,3
03.10.20243.055,293.100,242.991,373.022,31
04.10.20243.026,093.054,82.977,693.017,12
07.10.20243.017,123.034,432.890,832.927,26
08.10.20242.927,743.074,682.904,83.065,66
09.10.20243.079,533.084,343.040,163.058,92
10.10.20243.045,593.114,452.964,213.078,76
11.10.20243.078,763.094,083.022,313.042,87
14.10.20243.050,443.055,382.999,853.007,86
15.10.20243.030,073.033,952.998,553.011,35
16.10.20243.004,853.021,732.968,962.993,11
17.10.20242.997,043.006,792.903,012.923,13
18.10.20242.900,12.940,542.878,862.911,74
21.10.20242.914,792.924,32.829,242.849,32
22.10.20242.849,662.866,152.733,272.738,89
23.10.20242.755,432.792,432.735,312.750,29
24.10.20242.755,632.788,72.723,472.745,1
25.10.20242.759,462.761,42.574,882.612,46
28.10.20242.619,882.737,542.591,762.714,5
29.10.20242.718,722.776,962.650,682.762,95
30.10.20242.777,892.907,032.730,412.880,02
31.10.20242.878,662.8872.845,642.858,63
04.11.20242.846,752.854,512.771,822.810,28
05.11.20242.810,282.836,082.783,712.827,89
06.11.20242.830,262.977,692.830,262.954,66
07.11.20242.953,442.953,442.854,562.880,8
08.11.20242.875,952.904,952.823,712.841,03
11.11.20242.839,962.858,22.801,162.816,34
12.11.20242.822,52.842,342.769,162.783,71
13.11.20242.774,012.802,132.723,572.732,01
14.11.20242.739,092.759,262.716,782.741,8
18.11.20242.741,82.772,72.709,312.733,95
19.11.20242.745,882.807,762.725,322.736,66
21.11.20242.4632.4632.090,252.117,99
22.11.20242.037,832.220,851.964,112.161,01
25.11.20242.245,392.263,482.170,712.189,62
26.11.20242.197,482.223,912.071,772.085,84
27.11.20242.114,452.345,32.077,742.325,7
28.11.20242.366,632.450,342.327,842.363,82
29.11.20242.389,962.444,232.327,842.389,09
02.12.20242.416,442.432,592.353,642.383,17
03.12.20242.389,912.481,092.388,022.438,6
04.12.20242.451,992.453,982.395,832.419,74
05.12.20242.429,682.461,832.395,972.446,7
06.12.20242.444,232.458,782.427,262.431,04
09.12.20242.432,492.450,052.408,492.420,81
10.12.20242.425,82.425,82.381,182.393,02
11.12.20242.394,762.405,432.377,32.383,37
12.12.20242.383,122.458,582.372,72.428,81
13.12.20242.428,712.468,482.404,512.451,55
16.12.20242.453,932.461,22.427,742.436,86
17.12.20242.436,472.449,082.406,162.412,8
18.12.20242.414,162.421,532.378,272.383,51
19.12.20242.355,972.360,812.325,022.346,61
20.12.20242.355,972.380,072.262,852.274,44
23.12.20242.302,572.307,952.262,612.268,62
24.12.20242.284,382.340,352.269,642.301,12
26.12.20242.306,552.337,542.296,82.328,08
27.12.20242.342,392.372,62.318,622.337,49
30.12.20242.352,092.531,522.349,132.514,4
31.12.20242.497,582.500,242.432,062.452,62