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: 2,339.7; Drift%: 2.95
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 / 11.72 / 6.61 / 7.68
Q M W D
Trend Indicator
Float14: 0.54
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,395.0 / 2,026.55 Week: 2,395.0 / 2,291.6 Day: 2,429.9 / 2,339.7 Float67: 0.50
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 06-Feb 2,340.00 2,340.00 2,298.20 2,312.45 2,313.94 -0.52 266,898.52 680,544 1.36 162,565 1.44 37.62 0.18
39 05-Feb 2,314.95 2,349.40 2,309.05 2,324.60 2,325.60 1.00 268,300.85 560,940 1.12 173,805 1.54 40.42 0.20
40 04-Feb 2,278.90 2,312.00 2,267.55 2,301.50 2,295.26 1.75 265,634.69 691,187 1.38 190,423 1.68 43.71 0.21
41 03-Feb 2,266.75 2,279.00 2,213.90 2,261.85 2,247.60 -0.36 261,058.37 824,942 1.64 177,092 1.56 39.80 0.20
42 01-Feb 2,297.00 2,351.45 2,237.55 2,270.00 2,290.99 -0.78 261,999.00 987,362 1.97 144,114 1.27 33.02 0.16
43 31-Jan 2,238.85 2,314.95 2,213.75 2,287.80 2,280.98 1.56 264,053.47 2,013,345 4.01 860,486 7.60 196.28 0.97
44 30-Jan 2,325.00 2,351.50 2,201.30 2,252.60 2,267.93 -2.85 259,990.75 2,601,625 5.18 526,199 4.65 119.34 0.59
45 29-Jan 2,297.00 2,326.25 2,282.60 2,318.60 2,311.65 1.42 267,608.34 785,220 1.56 141,285 1.25 32.66 0.16
46 28-Jan 2,274.20 2,315.85 2,242.00 2,286.05 2,280.67 1.17 263,851.49 966,497 1.93 203,815 1.80 46.48 0.23
47 27-Jan 2,310.05 2,318.10 2,250.05 2,259.70 2,283.92 -2.39 260,810.22 1,032,995 2.06 315,636 2.79 72.09 0.36
48 24-Jan 2,387.75 2,406.00 2,299.40 2,315.10 2,350.05 -2.93 267,204.38 1,388,583 2.77 359,234 3.17 84.42 0.41
49 23-Jan 2,383.00 2,405.15 2,355.00 2,385.00 2,383.47 0.35 275,272.00 826,721 1.65 307,154 2.71 73.21 0.35
50 22-Jan 2,399.00 2,399.00 2,325.15 2,376.55 2,350.04 -0.33 274,296.82 1,147,334 2.29 331,459 2.93 77.89 0.37
51 21-Jan 2,441.75 2,441.75 2,373.65 2,384.30 2,398.89 -2.45 275,191.31 1,206,512 2.40 448,778 3.96 107.66 0.51
52 20-Jan 2,413.75 2,454.00 2,390.00 2,442.80 2,424.85 1.76 281,943.27 1,039,435 2.07 354,501 3.13 85.96 0.40
53 17-Jan 2,450.00 2,450.00 2,380.05 2,399.80 2,404.16 -1.17 276,980.29 1,122,205 2.24 266,304 2.35 64.02 0.30
54 16-Jan 2,500.00 2,570.00 2,418.85 2,427.85 2,461.44 1.64 280,217.77 2,841,803 5.66 901,862 7.97 221.99 1.02
55 15-Jan 2,399.00 2,421.95 2,372.65 2,388.15 2,394.10 0.32 275,635.67 1,421,437 2.83 509,607 4.50 122.01 0.57
56 14-Jan 2,241.50 2,422.90 2,241.50 2,380.55 2,370.68 6.53 274,758.49 4,120,705 8.21 716,492 6.33 169.86 0.81
57 13-Jan 2,365.00 2,365.00 2,216.90 2,225.15 2,280.87 -6.71 256,822.52 1,559,903 3.11 463,961 4.10 105.82 0.52
58 10-Jan 2,480.00 2,484.60 2,368.25 2,374.40 2,407.11 -4.36 274,048.67 1,418,808 2.83 460,111 4.06 110.75 0.52
59 09-Jan 2,517.00 2,517.55 2,469.50 2,477.90 2,487.61 -1.51 285,994.44 705,838 1.41 199,720 1.76 49.68 0.23
60 08-Jan 2,520.55 2,530.00 2,490.00 2,515.25 2,509.14 -0.21 290,305.31 879,641 1.75 342,907 3.03 86.04 0.39
61 07-Jan 2,474.65 2,525.00 2,474.65 2,520.55 2,510.58 1.83 290,917.02 1,019,131 2.03 357,939 3.16 89.86 0.40
62 06-Jan 2,557.65 2,568.85 2,463.50 2,474.45 2,497.27 -3.64 285,596.25 1,121,398 2.23 284,490 2.51 71.04 0.32
63 03-Jan 2,580.00 2,619.00 2,556.60 2,564.60 2,589.16 -1.29 296,001.19 932,795 1.86 211,130 1.86 54.66 0.24
64 02-Jan 2,565.70 2,602.00 2,537.00 2,597.70 2,569.89 1.65 299,821.53 1,167,236 2.33 330,010 2.92 84.81 0.37
65 01-Jan 2,536.00 2,644.20 2,518.25 2,554.85 2,561.31 1.03 294,875.86 2,875,721 5.73 709,968 6.27 181.84 0.80
66 31-Dec 2,575.00 2,577.75 2,507.45 2,528.65 2,531.14 -2.52 291,851.91 2,745,674 5.47 832,455 7.35 210.71 0.94
67 30-Dec 2,425.00 2,610.00 2,421.95 2,592.35 2,549.07 7.04 299,204.04 7,825,097 15.59 1,380,484 12.19 351.90 1.56

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