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: 3,211.0 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 300 High52 Date: 10-Oct-2024 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: 2,341.90 Low52 Price: 2,025.0 Barrier: 2,444.9; Drift%: -7.46
Basic Industry: Trading - Minerals Total Equity: 1,154,180,729 Low52 Date: 22-Nov-2024 SHP: 73.97 / 11.55 / 7.04 / 7.44
Q M W D
Trend Indicator
SiS14: 42
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,654.5 / 2,422.6 Week: 2,314.9 / 2,183.0 Day: 2,327.9 / 2,255.0 Sis67: 34
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,271.90 2,327.90 2,255.00 2,275.20 2,295.19 0.14 262,599.20 907,868 3.58 150,730 2.47 34.60 18
2 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 4.22 417,449 6.85 94.83 49
3 25-Aug 2,335.70 2,348.40 2,300.00 2,302.90 2,317.89 -0.95 265,796.28 542,455 2.14 167,449 2.75 38.81 20
4 22-Aug 2,369.90 2,376.30 2,321.00 2,324.90 2,338.18 -2.20 268,335.48 584,211 2.30 161,299 2.65 37.71 19
5 21-Aug 2,387.10 2,397.00 2,371.40 2,377.20 2,384.83 -0.41 274,371.84 441,867 1.74 116,280 1.91 27.73 14
6 20-Aug 2,380.00 2,406.00 2,372.10 2,387.10 2,389.93 -0.05 275,514.48 780,025 3.07 320,256 5.26 76.54 37
7 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 4.21 412,161 6.77 97.61 48
8 18-Aug 2,309.60 2,360.00 2,300.00 2,333.60 2,339.34 2.28 269,339.61 988,629 3.90 379,538 6.23 88.79 44
9 14-Aug 2,288.00 2,304.00 2,267.70 2,281.60 2,285.60 0.07 263,337.88 998,109 3.93 420,290 6.90 96.06 49
10 13-Aug 2,299.00 2,314.90 2,245.40 2,280.10 2,278.92 -0.35 263,164.75 833,679 3.29 135,990 2.23 30.99 16
11 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 4.24 263,319 4.32 60.30 31
12 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 9.36 529,097 8.69 119.45 62
13 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 10.06 1,171,508 19.23 256.01 136
14 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 6.03 426,974 7.01 95.82 50
15 06-Aug 2,333.90 2,347.90 2,296.00 2,300.30 2,311.60 -1.20 265,496.19 631,582 2.49 192,919 3.17 44.60 22
16 05-Aug 2,370.00 2,370.00 2,316.00 2,328.20 2,333.43 -1.50 268,716.36 576,742 2.27 167,468 2.75 39.08 19
17 04-Aug 2,360.00 2,374.70 2,338.20 2,363.60 2,358.52 0.54 272,802.16 576,426 2.27 174,046 2.86 41.05 20
18 01-Aug 2,425.00 2,444.90 2,333.00 2,350.90 2,387.30 -3.28 271,336.35 976,341 3.85 369,633 6.07 88.24 43
19 31-Jul 2,509.90 2,520.00 2,422.60 2,430.70 2,466.47 -4.03 280,546.71 1,457,616 5.74 345,777 5.68 85.28 40
20 30-Jul 2,547.90 2,552.60 2,525.00 2,532.90 2,541.06 -0.59 292,342.44 262,063 1.03 68,757 1.13 17.47 8
21 29-Jul 2,529.00 2,557.40 2,507.50 2,547.90 2,534.72 1.01 294,073.71 424,781 1.67 102,945 1.69 26.09 12
22 28-Jul 2,549.00 2,585.00 2,512.60 2,522.30 2,545.55 -1.09 291,119.01 428,409 1.69 131,254 2.15 33.41 15
23 25-Jul 2,605.00 2,617.00 2,544.10 2,550.10 2,568.46 -2.24 294,327.63 424,612 1.67 124,887 2.05 32.08 15
24 24-Jul 2,615.40 2,624.20 2,595.00 2,608.40 2,607.65 -0.23 301,056.50 253,782 1.00 60,907 1.00 15.88 7
25 23-Jul 2,600.70 2,625.90 2,593.50 2,614.50 2,612.73 1.03 301,760.55 316,424 1.25 95,937 1.58 25.07 11
26 22-Jul 2,626.00 2,630.00 2,581.60 2,587.80 2,599.99 -1.21 298,678.89 387,055 1.53 127,192 2.09 33.07 15
27 21-Jul 2,596.30 2,624.90 2,585.00 2,619.50 2,612.22 0.90 302,337.64 369,782 1.46 120,965 1.99 31.60 14
28 18-Jul 2,612.00 2,626.70 2,584.20 2,596.10 2,599.80 -0.78 299,636.86 479,942 1.89 166,389 2.73 43.26 19
29 17-Jul 2,612.00 2,654.50 2,605.30 2,616.60 2,628.55 0.31 302,002.93 785,771 3.10 199,292 3.27 52.38 23
30 16-Jul 2,602.50 2,619.50 2,595.50 2,608.50 2,610.55 0.40 301,068.04 686,644 2.71 270,279 4.44 70.56 31
31 15-Jul 2,588.00 2,606.90 2,576.00 2,598.20 2,593.15 0.65 299,879.24 379,425 1.50 96,375 1.58 24.99 11
32 14-Jul 2,555.00 2,604.80 2,543.50 2,581.30 2,576.63 0.88 297,928.67 536,585 2.11 174,982 2.87 45.09 20
33 11-Jul 2,575.00 2,591.90 2,551.90 2,558.70 2,567.75 -0.86 295,320.22 390,645 1.54 128,827 2.12 33.08 15
34 10-Jul 2,591.00 2,604.00 2,575.00 2,581.00 2,586.00 -0.08 297,894.00 306,565 1.21 82,110 1.35 21.00 10
35 09-Jul 2,599.00 2,609.90 2,570.00 2,583.00 2,588.47 -0.32 298,124.00 396,880 1.56 95,848 1.57 24.81 11
36 08-Jul 2,586.00 2,600.00 2,573.00 2,591.30 2,585.46 0.59 299,082.85 357,701 1.41 99,939 1.64 25.84 12
37 07-Jul 2,602.00 2,605.40 2,572.00 2,576.10 2,582.98 -0.88 297,328.50 412,159 1.62 129,628 2.13 33.48 15
38 04-Jul 2,617.00 2,617.00 2,582.20 2,599.10 2,599.15 -0.46 299,983.11 370,305 1.46 78,053 1.28 20.29 9
39 03-Jul 2,634.00 2,644.00 2,605.10 2,611.20 2,618.10 -0.72 301,379.67 502,724 1.98 162,895 2.67 42.65 19
40 02-Jul 2,634.00 2,646.00 2,613.60 2,630.20 2,630.67 0.32 303,572.62 621,409 2.45 221,376 3.63 58.24 26
41 01-Jul 2,624.90 2,645.00 2,603.00 2,621.80 2,625.01 0.09 302,603.10 729,197 2.87 247,729 4.07 65.03 29
42 30-Jun 2,650.00 2,653.90 2,605.90 2,619.40 2,623.16 -1.02 302,326.10 694,815 2.74 233,812 3.84 61.33 27
43 27-Jun 2,587.70 2,681.60 2,582.00 2,646.30 2,642.47 2.32 305,430.85 4,049,316 15.96 1,508,304 24.76 398.56 175
44 26-Jun 2,535.00 2,593.60 2,522.20 2,586.20 2,559.96 2.33 298,494.22 1,339,627 5.28 492,519 8.09 126.08 57
45 25-Jun 2,519.90 2,541.60 2,512.10 2,527.20 2,527.87 0.86 291,684.55 921,346 3.63 459,989 7.55 116.28 53
46 24-Jun 2,504.00 2,544.60 2,500.20 2,505.60 2,523.06 1.36 289,191.52 996,405 3.93 206,521 3.39 52.11 24
47 23-Jun 2,438.00 2,492.60 2,421.00 2,472.00 2,467.70 0.96 285,313.00 790,535 3.12 200,455 3.29 49.47 23
48 20-Jun 2,428.00 2,461.30 2,415.00 2,448.40 2,447.49 1.15 282,589.61 3,002,549 11.83 2,246,010 36.88 549.71 261
49 19-Jun 2,466.30 2,468.90 2,405.10 2,420.60 2,431.18 -1.57 279,380.99 688,209 2.71 205,308 3.37 49.91 24
50 18-Jun 2,491.90 2,495.90 2,445.40 2,459.10 2,467.90 -1.18 283,824.58 667,044 2.63 167,847 2.76 41.42 20
51 17-Jun 2,535.00 2,539.60 2,479.00 2,488.50 2,499.54 -2.18 287,217.87 703,343 2.77 254,292 4.18 63.56 30
52 16-Jun 2,500.00 2,563.30 2,462.00 2,544.00 2,527.44 1.44 293,623.00 956,459 3.77 302,106 4.96 76.36 35
53 13-Jun 2,498.00 2,516.00 2,460.00 2,507.90 2,502.73 -1.41 289,456.99 695,869 2.74 170,126 2.79 42.58 20
54 12-Jun 2,591.50 2,601.80 2,530.00 2,543.70 2,561.98 -1.45 293,588.95 955,097 3.76 203,083 3.33 52.03 24
55 11-Jun 2,630.00 2,630.90 2,563.10 2,581.20 2,596.52 -1.22 297,917.13 745,432 2.94 224,448 3.69 58.28 26
56 10-Jun 2,600.00 2,663.20 2,577.70 2,613.10 2,626.35 1.20 301,598.97 2,084,054 8.21 584,032 9.59 153.39 68
57 09-Jun 2,545.00 2,604.10 2,524.50 2,582.10 2,568.33 1.89 298,021.01 1,711,167 6.74 632,847 10.39 162.54 74
58 06-Jun 2,514.90 2,553.30 2,504.00 2,534.20 2,534.95 1.19 292,492.48 640,680 2.52 200,106 3.29 50.73 23
59 05-Jun 2,495.00 2,530.10 2,487.50 2,504.40 2,510.52 0.60 289,053.02 673,209 2.65 191,508 3.14 48.08 22
60 04-Jun 2,480.00 2,503.00 2,441.10 2,489.40 2,475.85 0.75 287,321.75 552,667 2.18 144,636 2.37 35.81 17
61 03-Jun 2,511.00 2,512.50 2,452.00 2,470.90 2,480.64 -1.90 285,186.52 962,708 3.79 175,228 2.88 43.47 20
62 02-Jun 2,527.00 2,564.00 2,514.90 2,518.80 2,534.89 -0.04 290,715.04 1,008,716 3.97 386,497 6.35 97.97 45
63 30-May 2,550.00 2,564.00 2,513.80 2,519.90 2,530.54 -0.82 290,842.00 684,592 2.70 256,945 4.22 65.02 30
64 29-May 2,536.70 2,559.00 2,511.00 2,540.80 2,535.48 1.03 293,254.24 802,317 3.16 234,322 3.85 59.41 27
65 28-May 2,559.00 2,559.00 2,510.00 2,515.00 2,529.94 -1.00 290,276.00 575,989 2.27 185,805 3.05 47.01 22
66 27-May 2,545.90 2,569.10 2,526.10 2,540.30 2,547.98 -0.29 293,196.53 514,936 2.03 124,563 2.05 31.74 14
67 26-May 2,549.10 2,568.90 2,541.30 2,547.70 2,554.17 0.30 294,050.62 552,912 2.18 158,875 2.61 40.58 18

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