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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.341,0473
KAPANIŞ 2.334,6701

En Düşük

DÜŞÜK 1.965,62

En Yüksek

YÜKSEK 2.613,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252.459,752.564,692.442,532.478,03
02.01.20252.488,552.523,762.460,722.519,59
03.01.20252.502,422.540,252.479,732.487,49
06.01.20252.480,752.491,612.389,432.400,05
07.01.20252.400,242.449,082.400,242.444,76
08.01.20252.444,762.453,932.415,132.439,62
09.01.20252.441,322.441,852.395,252.403,39
10.01.20252.405,432.409,892.297,042.303,01
13.01.20252.293,892.293,892.150,242.158,24
14.01.20252.174,12.350,052.174,12.308,97
15.01.20252.326,872.349,132.301,312.316,34
16.01.20252.424,832.492,732.346,122.354,85
17.01.20252.376,332.376,332.308,492.327,64
20.01.20252.341,172.380,212.318,142.369,35
21.01.20252.368,332.368,332.302,282.312,61
22.01.20252.326,872.326,872.255,242.305,09
23.01.20252.311,352.332,832.284,192.313,29
24.01.20252.315,962.333,662.230,262.245,49
27.01.20252.240,592.248,42.182,42.191,76
28.01.20252.205,822.246,222.174,592.217,31
29.01.20252.227,932.256,32.213,972.248,88
30.01.20252.255,092.280,82.135,112.184,87
31.01.20252.171,532.245,342.147,192.219,01
01.02.20252.227,932.280,752.170,272.201,75
03.02.20252.198,592.210,482.147,332.193,84
04.02.20252.210,382.242,482.199,372.232,3
05.02.20252.245,342.278,762.239,622.254,7
06.02.20252.269,642.269,642.229,12.242,92
07.02.20252.242,922.303,492.237,972.268,48
10.02.20252.279,342.280,262.211,542.221,92
11.02.20252.242,482.324,932.236,662.251,94
12.02.20252.255,092.306,942.212,422.282,69
13.02.20252.283,222.301,412.166,252.177,21
14.02.20252.178,182.181,672.060,672.087,92
17.02.20252.087,922.173,042.047,192.156,84
18.02.20252.172,652.172,652.100,922.153,54
19.02.20252.100,872.152,672.063,052.115,23
20.02.20252.115,232.149,712.091,952.113,48
21.02.20252.124,592.133,462.053,22.068,96
24.02.20252.064,942.074,22.033,662.051,55
25.02.20252.051,552.093,42.038,82.065,81
27.02.20252.079,292.084,482.039,282.047,48
28.02.20252.043,652.047,872.009,72.032,98
03.03.20252.045,592.063,291.965,622.053,44
04.03.20252.022,412.089,232.017,462.080,31
05.03.20252.089,192.190,492.083,462.178,32
06.03.20252.192,052.200,682.159,212.185,11
07.03.20252.182,32.199,472.160,042.179,92
10.03.20252.177,52.219,22.153,252.161,3
11.03.20252.156,32.199,662.141,92.182,93
12.03.20252.201,752.211,452.115,372.174,39
13.03.20252.181,382.204,662.148,982.154,32
17.03.20252.133,852.218,142.131,912.184,97
18.03.20252.205,632.244,622.191,82.239,09
19.03.20252.250,192.271,582.241,562.248,93
20.03.20252.277,42.277,42.229,872.268,96
21.03.20252.273,332.317,72.267,72.291,76
24.03.20252.298,742.322,992.290,112.297,48
25.03.20252.313,292.315,862.245,492.250,58
26.03.20252.2552.288,892.238,652.243,06
27.03.20252.240,542.302,522.222,72.292,29
28.03.20252.304,562.315,182.224,732.246,17
01.04.20252.242,482.288,022.231,812.265,03
02.04.20252.269,42.307,322.244,962.298,16
03.04.20252.269,42.356,842.269,352.338,31
04.04.20252.322,942.337,582.245,882.264,45
07.04.20252.085,42.171,682.080,52.146,17
08.04.20252.201,752.231,812.158,12.216,97
09.04.20252.197,582.211,012.148,592.169,64
11.04.20252.233,82.273,042.212,422.251,6
15.04.20252.303,592.366,632.288,072.345,49
16.04.20252.327,842.3552.311,252.342,97
17.04.20252.345,32.374,982.320,082.345,39
21.04.20252.353,152.390,792.323,472.369,25
22.04.20252.384,972.408,732.367,62.371,97
23.04.20252.386,032.399,422.348,42.379,83
24.04.20252.376,332.387,392.352,182.369,06
25.04.20252.376,432.385,552.253,642.283,51
28.04.20252.275,462.329,782.267,312.298,55
29.04.20252.320,082.327,842.255,672.260,52
30.04.20252.261,32.269,642.216,292.232,1
02.05.20252.279,242.301,072.220,562.225,22
05.05.20252.243,062.421,922.228,712.381,67
06.05.20252.380,212.389,142.273,042.283,22
07.05.20252.245,392.307,952.245,392.282,35
08.05.20252.290,982.296,612.192,052.216,59
09.05.20252.172,652.204,752.165,862.183,32
12.05.20252.279,342.360,142.245,392.352,38
13.05.20252.352,092.381,092.332,692.367,8
14.05.20252.371,392.407,272.357,032.387,88
15.05.20252.389,332.450,822.377,012.444,23
16.05.20252.452,962.506,52.440,542.478,18
19.05.20252.493,992.501,262.459,752.464,21
20.05.20252.468,482.487,682.417,562.426,38
21.05.20252.434,242.448,592.409,022.425,22
22.05.20252.425,222.446,072.391,172.412,8
23.05.20252.423,862.471,482.415,622.463,63
26.05.20252.472,452.491,662.464,892.471,1
27.05.20252.469,352.491,852.450,152.463,92
28.05.20252.482,062.482,062.434,532.439,38
29.05.20252.460,432.482,062.435,52.464,4
30.05.20252.473,332.486,912.438,222.444,13
02.06.20252.451,022.486,912.439,282.443,06
03.06.20252.435,52.436,952.378,272.396,61
04.06.20252.405,432.427,742.367,72.414,55
05.06.20252.419,982.454,032.412,712.429,1
06.06.20252.439,282.476,532.428,712.458
09.06.20252.468,482.525,82.448,592.504,46
10.06.20252.521,822.583,122.500,192.534,53
11.06.20252.550,922.551,792.486,032.503,59
12.06.20252.513,582.523,572.453,932.467,22
13.06.20252.422,892.440,352.386,032.432,49
16.06.20252.424,832.486,232.387,972.467,51
17.06.20252.458,782.463,242.404,462.413,68
18.06.20252.416,972.420,852.371,872.385,16
19.06.20252.392,142.394,672.332,782.347,82
20.06.20252.3552.387,292.342,392.374,78
23.06.20252.364,692.417,652.348,212.397,67
24.06.20252.428,712.468,092.425,022.430,26
25.06.20252.444,132.465,182.436,572.451,21
26.06.20252.458,782.515,622.446,362.508,44
27.06.20252.509,892.600,972.504,362.566,73
30.06.20252.570,322.574,12.527,552.540,64
01.07.20252.545,972.565,472.524,732.542,97
02.07.20252.554,82.566,442.535,012.551,12
03.07.20252.554,82.564,52.526,772.532,69
04.07.20252.538,312.538,312.504,562.520,95
07.07.20252.523,762.527,062.494,672.498,64
08.07.20252.508,242.521,822.495,642.513,39
09.07.20252.520,852.531,432.492,732.505,33
10.07.20252.513,092.525,72.497,582.503,39
11.07.20252.497,582.513,972.475,172.481,77
14.07.20252.478,182.526,482.467,022.503,69
15.07.20252.510,182.528,522.498,552.520,08
16.07.20252.524,252.540,742.517,462.530,07
17.07.20252.533,462.574,682.526,962.537,92
18.07.20252.533,462.547,722.506,52.518,04
21.07.20252.518,232.545,972.507,272.540,74
22.07.20252.547,042.550,922.503,982.509,99
23.07.20252.522,52.546,942.515,522.535,89
24.07.20252.536,762.545,32.516,972.529,97
25.07.20252.526,672.538,312.467,62.473,42
28.07.20252.472,362.507,272.437,052.446,46
29.07.20252.452,962.480,52.432,12.471,29
30.07.20252.471,292.475,852.449,082.456,74
31.07.20252.434,432.444,232.349,762.357,61
01.08.20252.352,092.371,392.262,852.280,21
04.08.20252.289,042.303,32.267,92.292,53
05.08.20252.298,742.298,742.246,362.258,2
06.08.20252.263,722.277,32.226,962.231,13
07.08.20252.221,142.225,992.136,572.182,15
08.08.20252.179,442.192,922.099,712.112,61
11.08.20252.129,972.232,782.117,362.214,74
12.08.20252.211,542.245,12.198,842.219,4
13.08.20252.229,872.245,32.177,892.211,54
14.08.20252.219,22.234,722.199,522.213
18.08.20252.240,162.289,042.230,842.263,43
19.08.20252.269,542.323,572.244,522.316,59
20.08.20252.308,442.333,662.300,782.315,32
21.08.20252.315,322.324,932.300,12.305,72
22.08.20252.298,642.304,852.251,212.255
25.08.20252.265,472.277,792.230,842.233,66
26.08.20252.234,722.239,862.181,772.203,69
28.08.20252.203,592.257,92.187,22.206,79
29.08.20252.214,352.220,852.172,652.177,21
01.09.20252.191,082.219,22.184,382.215,52
02.09.20252.222,112.232,782.195,932.205,82
03.09.20252.216,292.224,052.195,052.219,88
04.09.20252.240,452.247,622.206,62.210,28
05.09.20252.206,62.224,542.180,412.212,8
08.09.20252.221,142.263,722.217,262.241,42
09.09.20252.250,242.255,092.227,932.242,1
10.09.20252.259,942.275,362.255,192.269,84
11.09.20252.277,42.345,972.269,842.326,67
12.09.20252.344,232.348,792.315,322.320,08
15.09.20252.320,082.330,552.306,62.311,74
16.09.20252.337,542.343,162.316,22.327,26
17.09.20252.344,332.344,332.319,112.329,78
18.09.20252.341,92.364,692.316,592.329,78
19.09.20252.419,982.501,452.391,952.448,11
22.09.20252.458,782.579,052.446,272.550,44
23.09.20252.563,142.613,972.515,032.595,93
24.09.20252.575,172.595,542.535,792.541,03
25.09.20252.546,072.568,282.489,822.498,93
26.09.20252.495,442.526,672.458,782.467,22
29.09.20252.467,222.478,182.429,682.434,04
30.09.20252.446,172.458,782.415,712.430,55
01.10.20252.442,682.525,122.397,772.514,74
03.10.20252.516,972.534,342.487,292.512,03
06.10.20252.511,252.521,632.485,552.496,12
07.10.20252.503,12.538,62.456,942.465,76
08.10.20252.484,972.487,882.424,832.448,21
09.10.20252.458,782.482,062.446,362.465,96
10.10.20252.475,272.487,882.462,462.474,2
13.10.20252.453,062.465,662.428,712.451,41
14.10.20252.462,562.462,562.410,482.441,32
15.10.20252.458,782.484,382.451,312.456,64
16.10.20252.468,282.502,132.464,52.480,7
17.10.20252.483,032.499,712.466,632.472,74
20.10.20252.484,292.501,452.460,812.471,48
21.10.20252.478,082.484,972.465,862.473,23
23.10.20252.482,932.500,292.464,52.469,25
24.10.20252.477,982.477,982.422,62.428,9
27.10.20252.428,92.438,992.412,322.417,85
28.10.20252.419,982.440,352.404,562.419,4
29.10.20252.424,832.521,822.420,472.461,11
30.10.20252.473,332.482,442.436,282.450,92
31.10.20252.458,782.467,022.390,792.406,4
03.11.20252.409,312.426,672.383,612.392,82
04.11.20252.405,242.414,062.318,722.347,04
06.11.20252.352,182.354,122.238,222.244,71
07.11.20252.245,392.330,262.222,52.298,16
10.11.20252.309,312.316,22.292,922.299,42
11.11.20252.296,82.307,372.268,192.295,64
12.11.20252.312,322.441,82.290,012.409,8
13.11.20252.426,772.449,082.393,892.413,39
14.11.20252.424,832.476,922.406,42.441,13
17.11.20252.4602.474,92.4212.462
18.11.20252.4622.478,62.434,32.436,8
19.11.20252.446,52.449,92.413,92.433,1
21.11.20252.4502.456,22.4182.422,3
24.11.20252.426,22.432,32.393,12.399,2
25.11.20252.400,92.407,72.325,32.332,9
26.11.20252.321,22.3572.3102.315
27.11.20252.3102.320,52.2432.255
28.11.20252.267,12.3312.247,82.280,2
01.12.20252.3002.3042.2572.262
02.12.20252.2552.267,22.232,22.239,6
03.12.20252.2402.2452.172,22.189,8
04.12.20252.1882.231,72.183,42.217,9
05.12.20252.217,92.268,62.202,92.265,4
08.12.20252.265,42.270,42.2052.216,2
09.12.20252.216,22.2572.178,42.245,2
10.12.20252.255,82.267,52.204,12.211,6
11.12.20252.2252.293,92.192,42.277,7
12.12.20252.277,72.296,82.270,22.282,4
15.12.20252.282,42.3002.2732.278,9
16.12.20252.2702.276,82.232,12.247,9
17.12.20252.247,62.2552.2212.232,5
18.12.20252.236,42.2452.211,12.229,3
19.12.20252.2492.2502.2102.239
22.12.20252.2602.2742.245,92.263,5
23.12.20252.272,52.273,62.2452.248,8
24.12.20252.2502.258,82.217,42.222,7
26.12.20252.229,32.250,92.2182.229,9
29.12.20252.2322.238,22.1962.203,2
30.12.20252.204,82.2192.1952.214,7
31.12.20252.216,32.246,42.216,32.239,7