Stockint.com

Loading a wholistic market research tool


Research
Social

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: 3,743.9 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 300 High52 Date: 03-Jun-2024 Bumper: 2,297.8; Drift%: 8.1
Industry: Metals & Minerals Trading Face Value: 1 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 / 11.71 / 6.86 / 7.45
Q M W D
Trend Indicator
Float14: 0.45
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,395.0 / 2,026.55 Week: 2,584.2 / 2,315.0 Day: 2,524.5 / 2,483.7 Float67: 0.47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 2,509.70 2,524.50 2,483.70 2,500.40 2,503.22 -0.05 288,591.35 529,234 1.05 127,861 1.13 32.01 0.15
2 20-May 2,545.00 2,564.80 2,492.50 2,501.60 2,530.10 -1.54 288,729.85 628,023 1.25 180,899 1.60 45.77 0.21
3 19-May 2,571.30 2,578.80 2,536.00 2,540.60 2,556.88 -0.56 293,231.16 681,000 1.36 237,103 2.09 60.62 0.28
4 16-May 2,529.00 2,584.20 2,516.20 2,555.00 2,555.88 1.39 294,893.00 1,641,135 3.27 518,401 4.58 132.50 0.60
5 15-May 2,463.40 2,526.80 2,450.70 2,520.00 2,499.39 2.36 290,853.00 1,554,801 3.10 461,424 4.08 115.33 0.54
6 14-May 2,444.90 2,481.90 2,430.10 2,461.90 2,464.92 0.85 284,147.75 774,441 1.54 218,074 1.93 53.75 0.25
7 13-May 2,425.00 2,454.90 2,405.00 2,441.20 2,430.56 0.66 281,758.60 1,815,179 3.62 561,488 4.96 136.47 0.65
8 12-May 2,350.00 2,433.30 2,315.00 2,425.30 2,404.10 7.74 279,923.45 2,147,039 4.28 452,927 4.00 108.89 0.53
9 09-May 2,240.00 2,273.10 2,233.00 2,251.00 2,247.36 -1.50 259,806.00 1,006,000 2.00 267,266 2.36 60.06 0.31
10 08-May 2,362.00 2,367.80 2,260.00 2,285.30 2,316.22 -2.88 263,764.92 1,380,069 2.75 533,117 4.71 123.48 0.62
11 07-May 2,315.00 2,379.50 2,315.00 2,353.10 2,352.03 -0.04 271,590.27 1,012,640 2.02 216,559 1.91 50.94 0.25
12 06-May 2,454.00 2,463.20 2,343.50 2,354.00 2,393.88 -4.13 271,694.00 1,524,692 3.04 385,357 3.40 92.25 0.45
13 05-May 2,312.60 2,497.00 2,297.80 2,455.50 2,437.24 7.03 283,409.08 4,227,194 8.42 935,962 8.27 228.12 1.09
14 02-May 2,349.90 2,372.40 2,289.40 2,294.20 2,324.92 -0.31 264,792.14 1,958,739 3.90 344,888 3.05 80.18 0.40
15 30-Apr 2,331.40 2,340.00 2,285.00 2,301.30 2,313.67 -1.26 265,611.61 837,464 1.67 322,322 2.85 74.57 0.37
16 29-Apr 2,392.00 2,400.00 2,325.60 2,330.60 2,353.79 -1.65 268,993.36 670,730 1.34 199,604 1.76 46.98 0.23
17 28-Apr 2,346.00 2,402.00 2,337.60 2,369.80 2,373.30 0.66 273,517.75 681,421 1.36 140,204 1.24 33.27 0.16
18 25-Apr 2,450.10 2,459.50 2,323.50 2,354.30 2,362.60 -3.61 271,728.77 1,414,809 2.82 396,051 3.50 93.57 0.46
19 24-Apr 2,450.00 2,461.40 2,425.10 2,442.50 2,441.63 -0.45 281,908.64 596,696 1.19 172,551 1.52 42.13 0.20
20 23-Apr 2,460.00 2,473.80 2,421.20 2,453.60 2,448.18 0.33 283,189.78 672,262 1.34 153,532 1.36 37.59 0.18
21 22-Apr 2,458.90 2,483.40 2,441.00 2,445.50 2,462.49 0.11 282,254.90 766,567 1.53 172,788 1.53 42.55 0.20
22 21-Apr 2,426.10 2,464.90 2,395.50 2,442.70 2,436.61 1.02 281,931.73 782,559 1.56 180,075 1.59 43.88 0.21
23 17-Apr 2,418.00 2,448.60 2,392.00 2,418.10 2,423.13 0.10 279,092.44 1,054,797 2.10 261,751 2.31 63.43 0.30
24 16-Apr 2,400.00 2,428.00 2,382.90 2,415.60 2,405.12 -0.11 278,803.90 889,949 1.77 316,900 2.80 76.22 0.37
25 15-Apr 2,375.00 2,440.00 2,359.00 2,418.20 2,410.05 4.17 279,103.98 1,145,125 2.28 437,677 3.87 105.48 0.49
26 11-Apr 2,303.05 2,343.50 2,281.00 2,321.40 2,317.43 3.78 267,931.51 981,463 1.96 265,616 2.35 61.55 0.30
27 09-Apr 2,265.70 2,279.55 2,215.20 2,236.90 2,239.69 -2.14 258,178.69 1,001,633 2.00 424,665 3.75 95.11 0.48
28 08-Apr 2,270.00 2,301.00 2,225.00 2,285.70 2,273.41 3.30 263,811.09 1,224,362 2.44 453,452 4.01 103.09 0.51
29 07-Apr 2,150.05 2,239.00 2,145.00 2,212.70 2,195.57 -5.22 255,385.57 1,567,177 3.12 596,876 5.27 131.05 0.67
30 04-Apr 2,394.95 2,410.05 2,315.50 2,334.65 2,344.17 -3.16 269,460.80 1,219,733 2.43 612,656 5.41 143.62 0.69
31 03-Apr 2,339.75 2,429.90 2,339.70 2,410.80 2,403.94 1.75 278,249.89 1,023,200 2.04 293,746 2.59 70.61 0.33
32 02-Apr 2,339.75 2,378.85 2,314.55 2,369.40 2,352.69 1.46 273,471.58 573,928 1.14 161,497 1.43 38.00 0.18
33 01-Apr 2,312.00 2,358.95 2,301.00 2,335.25 2,335.05 0.84 269,530.05 501,942 1.00 113,208 1.00 26.43 0.13
34 28-Mar 2,376.00 2,386.95 2,293.70 2,315.80 2,330.66 -2.01 267,285.17 1,838,836 3.66 738,338 6.52 172.08 0.83
35 27-Mar 2,310.00 2,373.90 2,291.60 2,363.35 2,332.26 2.19 272,773.30 1,696,042 3.38 800,670 7.07 186.74 0.90
36 26-Mar 2,324.90 2,359.85 2,308.05 2,312.60 2,332.77 -0.33 266,915.84 1,078,870 2.15 409,064 3.61 95.43 0.46
37 25-Mar 2,385.00 2,387.65 2,315.10 2,320.35 2,339.21 -2.04 267,810.33 763,065 1.52 243,262 2.15 56.90 0.27
38 24-Mar 2,370.00 2,395.00 2,361.10 2,368.70 2,376.20 0.25 273,390.79 1,010,184 2.01 488,830 4.32 116.16 0.55
39 21-Mar 2,343.80 2,389.55 2,338.00 2,362.80 2,365.79 1.00 272,709.82 1,101,418 2.19 413,962 3.66 97.93 0.47
40 20-Mar 2,348.00 2,348.00 2,299.00 2,339.30 2,330.01 0.89 269,997.50 2,587,051 5.15 1,723,208 15.22 401.51 1.94
41 19-Mar 2,319.95 2,342.00 2,311.05 2,318.65 2,324.68 0.44 267,614.11 1,030,345 2.05 506,321 4.47 117.70 0.57
42 18-Mar 2,274.00 2,314.20 2,259.75 2,308.50 2,291.19 2.48 266,442.62 878,007 1.75 290,892 2.57 66.65 0.33
43 17-Mar 2,200.00 2,286.90 2,198.00 2,252.70 2,255.72 1.42 260,002.29 927,737 1.85 339,612 3.00 76.61 0.38
44 13-Mar 2,249.00 2,273.00 2,215.60 2,221.10 2,237.90 -0.92 256,355.08 750,310 1.49 234,365 2.07 52.45 0.26
45 12-Mar 2,270.00 2,280.00 2,180.95 2,241.80 2,230.69 -0.39 258,744.24 1,049,076 2.09 257,994 2.28 57.55 0.29
46 11-Mar 2,223.15 2,267.85 2,208.30 2,250.60 2,251.19 1.00 259,759.91 947,079 1.89 323,169 2.85 72.75 0.36
47 10-Mar 2,245.00 2,288.00 2,220.00 2,228.30 2,258.17 -0.85 257,186.09 940,113 1.87 276,374 2.44 62.41 0.31
48 07-Mar 2,249.95 2,267.65 2,227.00 2,247.50 2,247.94 -0.24 259,402.12 818,806 1.63 301,330 2.66 67.74 0.34
49 06-Mar 2,260.00 2,268.90 2,226.15 2,252.85 2,250.92 0.31 260,019.61 890,270 1.77 267,567 2.36 60.23 0.30
50 05-Mar 2,153.95 2,258.40 2,148.05 2,245.85 2,219.60 4.71 259,211.68 1,370,106 2.73 406,417 3.59 90.21 0.46
51 04-Mar 2,085.10 2,154.00 2,080.00 2,144.80 2,133.91 1.31 247,548.68 852,978 1.70 327,879 2.90 69.97 0.37
52 03-Mar 2,109.00 2,127.25 2,026.55 2,117.10 2,078.96 1.01 244,351.60 1,592,611 3.17 530,695 4.69 110.33 0.60
53 28-Feb 2,107.00 2,111.35 2,072.00 2,096.00 2,093.84 -0.71 241,916.00 2,373,922 4.73 1,387,347 12.25 290.49 1.57
54 27-Feb 2,143.75 2,149.10 2,102.50 2,110.95 2,122.60 -0.89 243,641.78 941,950 1.88 340,292 3.01 72.23 0.38
55 25-Feb 2,115.15 2,158.30 2,102.00 2,129.85 2,137.55 0.69 245,823.18 802,131 1.60 175,032 1.55 37.41 0.20
56 24-Feb 2,128.95 2,138.50 2,096.70 2,115.15 2,116.22 -0.84 244,126.54 1,032,294 2.06 301,593 2.66 63.82 0.34
57 21-Feb 2,190.45 2,199.60 2,116.85 2,133.10 2,152.24 -2.11 246,198.29 1,540,308 3.07 609,815 5.39 131.25 0.69
58 20-Feb 2,180.80 2,216.35 2,156.80 2,179.00 2,187.58 -0.08 251,495.00 1,086,670 2.16 327,637 2.89 71.67 0.37
59 19-Feb 2,166.00 2,219.40 2,127.00 2,180.80 2,187.51 -1.78 251,703.73 1,203,163 2.40 232,451 2.05 50.85 0.26
60 18-Feb 2,240.00 2,240.00 2,166.05 2,220.30 2,199.31 -0.15 256,262.75 1,138,090 2.27 260,522 2.30 57.30 0.29
61 17-Feb 2,152.65 2,240.40 2,110.65 2,223.70 2,180.52 3.30 256,655.17 1,400,160 2.79 201,961 1.78 44.04 0.23
62 14-Feb 2,245.70 2,249.30 2,124.55 2,152.65 2,173.43 -4.10 248,454.71 2,550,043 5.08 710,083 6.27 154.33 0.80
63 13-Feb 2,354.00 2,372.75 2,233.40 2,244.70 2,296.20 -4.62 259,078.95 2,551,940 5.08 1,073,431 9.48 246.48 1.21
64 12-Feb 2,325.00 2,378.45 2,281.00 2,353.45 2,330.04 1.37 271,630.66 1,933,098 3.85 606,864 5.36 141.40 0.68
65 11-Feb 2,312.00 2,397.00 2,306.00 2,321.75 2,356.84 1.35 267,971.91 4,895,456 9.75 792,217 7.00 186.71 0.89
66 10-Feb 2,350.00 2,350.95 2,280.10 2,290.80 2,299.96 -2.05 264,399.72 739,708 1.47 250,990 2.22 57.73 0.28
67 07-Feb 2,312.45 2,374.90 2,307.35 2,338.80 2,340.71 1.14 269,939.79 892,900 1.78 259,627 2.29 60.77 0.29

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