Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADANIENT, Adani Enterprises Limited, INE423A01024, Listing: 04-Jun-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 2,946.8 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 300 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: 2,490.34 Low52 Price: 2,025.0 Barrier: -; Drift%: -
Basic Industry: Trading - Minerals Total Equity: 1,154,180,729 Low52 Date: 22-Nov-2024 SHP: 73.97 / 11.72 / 6.84 / 7.47
Q M W D
Trend Indicator
SiS14: 56
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,695.0 / 2,248.0 Week: 2,600.0 / 2,464.9 Day: 2,517.5 / 2,361.0 Sis67: 43
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,384.00 2,517.50 2,361.00 2,484.50 2,468.19 4.97 286,756.20 6,685,426 66.18 2,688,555 61.04 663.59 312
2 11-Nov 2,368.00 2,378.90 2,338.50 2,366.80 2,359.28 -0.16 273,171.49 634,172 6.28 141,462 3.21 33.37 16
3 10-Nov 2,380.90 2,388.00 2,364.00 2,370.70 2,374.43 0.05 273,621.63 559,808 5.54 143,510 3.26 34.08 17
4 07-Nov 2,315.00 2,402.50 2,291.40 2,369.40 2,362.99 2.38 273,471.58 2,232,889 22.10 573,863 13.03 135.60 67
5 06-Nov 2,425.10 2,427.10 2,307.60 2,314.30 2,346.40 -4.36 267,112.05 1,978,147 19.58 712,210 16.17 167.11 83
6 04-Nov 2,479.80 2,488.90 2,390.60 2,419.80 2,433.37 -1.91 279,288.65 2,072,668 20.52 424,988 9.65 103.42 49
7 03-Nov 2,484.00 2,501.90 2,457.50 2,467.00 2,476.60 -0.56 284,736.00 731,108 7.24 203,174 4.61 50.32 24
8 31-Oct 2,535.00 2,543.50 2,464.90 2,481.00 2,506.83 -1.82 286,352.00 848,642 8.40 277,532 6.30 69.57 32
9 30-Oct 2,550.00 2,559.40 2,511.80 2,526.90 2,533.16 -0.41 291,649.93 783,328 7.75 233,445 5.30 59.14 27
10 29-Oct 2,500.00 2,600.00 2,495.50 2,537.40 2,557.11 1.72 292,861.82 1,526,734 15.11 346,545 7.87 88.62 40
11 28-Oct 2,495.00 2,516.00 2,479.10 2,494.40 2,497.36 0.06 287,898.84 626,988 6.21 173,630 3.94 43.36 20
12 27-Oct 2,504.20 2,514.60 2,487.10 2,492.80 2,498.12 -0.46 287,714.17 478,055 4.73 166,109 3.77 41.50 19
13 24-Oct 2,554.80 2,554.80 2,497.70 2,504.20 2,517.27 -1.63 289,029.94 473,765 4.69 197,253 4.48 49.65 23
14 23-Oct 2,559.90 2,577.80 2,540.90 2,545.80 2,561.59 -0.16 293,831.33 852,445 8.44 457,173 10.38 117.11 53
15 21-Oct 2,554.90 2,562.00 2,542.30 2,549.90 2,552.61 0.07 294,304.54 101,019 1.00 44,048 1.00 11.24 5
16 20-Oct 2,561.30 2,579.00 2,537.10 2,548.10 2,555.35 -0.05 294,096.79 747,349 7.40 285,017 6.47 72.83 33
17 17-Oct 2,560.00 2,577.20 2,543.10 2,549.40 2,557.23 -0.32 294,246.84 682,968 6.76 180,412 4.10 46.14 21
18 16-Oct 2,544.80 2,579.70 2,540.90 2,557.60 2,563.43 0.98 295,193.26 1,020,102 10.10 402,928 9.15 103.29 47
19 15-Oct 2,535.00 2,561.40 2,527.30 2,532.80 2,542.20 0.63 292,330.90 759,772 7.52 323,614 7.35 82.27 38
20 14-Oct 2,538.90 2,538.90 2,485.20 2,517.00 2,510.23 -0.41 290,507.00 673,048 6.66 152,334 3.46 38.24 18
21 13-Oct 2,529.10 2,542.10 2,504.00 2,527.40 2,523.35 -0.92 291,707.64 645,483 6.39 110,552 2.51 27.90 13
22 10-Oct 2,552.00 2,565.00 2,538.80 2,550.90 2,552.39 0.33 294,419.96 690,142 6.83 241,416 5.48 61.62 28
23 09-Oct 2,535.00 2,559.00 2,522.20 2,542.40 2,544.74 0.73 293,438.91 651,703 6.45 181,930 4.13 46.30 21
24 08-Oct 2,562.00 2,565.00 2,500.00 2,524.10 2,524.68 -0.71 291,326.76 1,063,357 10.53 189,463 4.30 47.83 22
25 07-Oct 2,580.70 2,617.30 2,533.10 2,542.20 2,579.42 -1.22 293,415.82 1,120,230 11.09 266,666 6.05 68.78 31
26 06-Oct 2,589.10 2,599.80 2,562.60 2,573.50 2,575.41 -0.63 297,028.41 654,955 6.48 228,874 5.20 58.94 27
27 03-Oct 2,595.00 2,612.90 2,564.40 2,589.90 2,588.49 -0.11 298,921.27 917,651 9.08 179,890 4.08 46.56 21
28 01-Oct 2,518.40 2,603.40 2,472.10 2,592.70 2,534.70 3.46 299,244.44 1,573,485 15.58 414,592 9.41 105.09 48
29 30-Sep 2,522.00 2,535.00 2,490.60 2,505.90 2,512.97 -0.14 289,226.15 712,592 7.05 169,830 3.86 42.68 20
30 29-Sep 2,543.70 2,555.00 2,505.00 2,509.50 2,528.21 -1.34 289,641.65 1,012,402 10.02 279,954 6.36 70.78 33
31 26-Sep 2,572.80 2,605.00 2,535.00 2,543.70 2,570.86 -1.27 293,588.95 1,037,808 10.27 169,323 3.84 43.53 20
32 25-Sep 2,625.00 2,647.90 2,567.00 2,576.40 2,608.32 -1.66 297,363.12 1,489,682 14.75 497,321 11.29 129.72 58
33 24-Sep 2,655.00 2,676.00 2,614.40 2,619.80 2,647.88 -2.11 302,372.27 1,720,785 17.03 340,640 7.73 90.20 40
34 23-Sep 2,642.60 2,695.00 2,593.00 2,676.40 2,665.79 1.78 308,904.93 5,610,022 55.53 2,036,966 46.24 543.01 237
35 22-Sep 2,535.00 2,659.00 2,522.10 2,629.50 2,615.49 4.18 303,491.82 7,022,985 69.52 1,797,098 40.80 470.03 209
36 19-Sep 2,495.00 2,579.00 2,466.10 2,524.00 2,520.01 5.08 291,315.00 7,965,135 78.85 1,262,529 28.66 318.16 147
37 18-Sep 2,414.50 2,438.00 2,388.40 2,402.00 2,409.55 0.00 277,234.00 703,730 6.97 246,293 5.59 59.35 29
38 17-Sep 2,417.00 2,417.00 2,391.00 2,402.00 2,402.50 0.11 277,234.00 514,354 5.09 207,687 4.71 49.90 24
39 16-Sep 2,410.00 2,415.80 2,388.00 2,399.40 2,398.04 0.67 276,934.12 752,979 7.45 166,114 3.77 39.83 19
40 15-Sep 2,392.00 2,402.80 2,378.10 2,383.40 2,389.59 -0.36 275,087.43 298,129 2.95 86,539 1.96 20.68 10
41 12-Sep 2,416.90 2,421.60 2,387.10 2,392.00 2,403.95 -0.28 276,080.00 533,971 5.29 195,486 4.44 46.99 23
42 11-Sep 2,348.00 2,418.70 2,340.20 2,398.80 2,394.03 2.50 276,864.87 2,111,888 20.91 730,850 16.59 174.97 85
43 10-Sep 2,330.00 2,345.90 2,325.10 2,340.20 2,337.73 1.24 270,101.37 390,490 3.87 118,861 2.70 27.79 14
44 09-Sep 2,320.00 2,325.00 2,297.00 2,311.60 2,312.02 0.03 266,800.42 369,431 3.66 102,396 2.32 23.67 12
45 08-Sep 2,290.00 2,333.90 2,286.00 2,310.90 2,317.98 1.29 266,719.62 542,811 5.37 111,642 2.53 25.88 13
46 05-Sep 2,275.00 2,293.50 2,248.00 2,281.40 2,273.81 0.11 263,314.79 443,010 4.39 133,862 3.04 30.44 16
47 04-Sep 2,309.90 2,317.30 2,275.00 2,278.80 2,291.33 -0.43 263,014.70 392,697 3.89 80,397 1.83 18.42 9
48 03-Sep 2,285.00 2,293.00 2,263.10 2,288.70 2,279.50 0.64 264,157.34 443,629 4.39 100,319 2.28 22.87 12
49 02-Sep 2,291.00 2,302.00 2,264.00 2,274.20 2,283.41 -0.44 262,483.78 481,894 4.77 120,720 2.74 27.57 14
50 01-Sep 2,259.00 2,288.00 2,252.10 2,284.20 2,274.83 1.76 263,637.96 425,639 4.21 89,727 2.04 20.41 10
51 29-Aug 2,283.00 2,289.70 2,240.00 2,244.70 2,257.72 -1.34 259,078.95 795,699 7.88 290,054 6.58 65.49 34
52 28-Aug 2,271.90 2,327.90 2,255.00 2,275.20 2,295.19 0.14 262,599.20 907,868 8.99 150,730 3.42 34.60 18
53 26-Aug 2,304.00 2,309.30 2,249.40 2,272.00 2,271.65 -1.34 262,229.00 1,071,550 10.61 417,449 9.48 94.83 49
54 25-Aug 2,335.70 2,348.40 2,300.00 2,302.90 2,317.89 -0.95 265,796.28 542,455 5.37 167,449 3.80 38.81 20
55 22-Aug 2,369.90 2,376.30 2,321.00 2,324.90 2,338.18 -2.20 268,335.48 584,211 5.78 161,299 3.66 37.71 19
56 21-Aug 2,387.10 2,397.00 2,371.40 2,377.20 2,384.83 -0.41 274,371.84 441,867 4.37 116,280 2.64 27.73 14
57 20-Aug 2,380.00 2,406.00 2,372.10 2,387.10 2,389.93 -0.05 275,514.48 780,025 7.72 320,256 7.27 76.54 37
58 19-Aug 2,339.90 2,395.60 2,314.10 2,388.40 2,368.18 2.35 275,664.53 1,069,432 10.59 412,161 9.36 97.61 48
59 18-Aug 2,309.60 2,360.00 2,300.00 2,333.60 2,339.34 2.28 269,339.61 988,629 9.79 379,538 8.62 88.79 44
60 14-Aug 2,288.00 2,304.00 2,267.70 2,281.60 2,285.60 0.07 263,337.88 998,109 9.88 420,290 9.54 96.06 49
61 13-Aug 2,299.00 2,314.90 2,245.40 2,280.10 2,278.92 -0.35 263,164.75 833,679 8.25 135,990 3.09 30.99 16
62 12-Aug 2,280.10 2,314.70 2,267.00 2,288.20 2,290.14 0.21 264,099.63 1,075,526 10.65 263,319 5.98 60.30 31
63 11-Aug 2,196.00 2,302.00 2,183.00 2,283.40 2,257.64 4.83 263,545.63 2,376,286 23.52 529,097 12.01 119.45 62
64 08-Aug 2,247.00 2,260.90 2,164.80 2,178.10 2,185.27 -3.19 251,392.10 2,552,736 25.27 1,171,508 26.60 256.01 136
65 07-Aug 2,290.00 2,295.00 2,202.80 2,249.80 2,244.12 -2.20 259,667.58 1,529,410 15.14 426,974 9.69 95.82 50
66 06-Aug 2,333.90 2,347.90 2,296.00 2,300.30 2,311.60 -1.20 265,496.19 631,582 6.25 192,919 4.38 44.60 22
67 05-Aug 2,370.00 2,370.00 2,316.00 2,328.20 2,333.43 -1.50 268,716.36 576,742 5.71 167,468 3.80 39.08 19

Similar Stocks: ADANIENT    ARENTERP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com