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: 3,258.0 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 300 High52 Date: 01-Aug-2024 Bumper: 2,603.0; Drift%: -1.73
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: 2,552.58 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
SiS14: 34
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,584.2 / 2,233.0 Week: 2,653.9 / 2,582.2 Day: 2,591.9 / 2,551.9 Sis67: 39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,575.00 2,591.90 2,551.90 2,558.70 2,567.75 -0.86 295,320.22 390,645 1.27 128,827 1.65 33.08 15
2 10-Jul 2,591.00 2,604.00 2,575.00 2,581.00 2,586.00 -0.08 297,894.00 306,565 1.00 82,110 1.05 21.00 10
3 09-Jul 2,599.00 2,609.90 2,570.00 2,583.00 2,588.47 -0.32 298,124.00 396,880 1.29 95,848 1.23 24.81 11
4 08-Jul 2,586.00 2,600.00 2,573.00 2,591.30 2,585.46 0.59 299,082.85 357,701 1.17 99,939 1.28 25.84 12
5 07-Jul 2,602.00 2,605.40 2,572.00 2,576.10 2,582.98 -0.88 297,328.50 412,159 1.34 129,628 1.66 33.48 15
6 04-Jul 2,617.00 2,617.00 2,582.20 2,599.10 2,599.15 -0.46 299,983.11 370,305 1.21 78,053 1.00 20.29 9
7 03-Jul 2,634.00 2,644.00 2,605.10 2,611.20 2,618.10 -0.72 301,379.67 502,724 1.64 162,895 2.09 42.65 19
8 02-Jul 2,634.00 2,646.00 2,613.60 2,630.20 2,630.67 0.32 303,572.62 621,409 2.03 221,376 2.84 58.24 26
9 01-Jul 2,624.90 2,645.00 2,603.00 2,621.80 2,625.01 0.09 302,603.10 729,197 2.38 247,729 3.17 65.03 29
10 30-Jun 2,650.00 2,653.90 2,605.90 2,619.40 2,623.16 -1.02 302,326.10 694,815 2.27 233,812 3.00 61.33 27
11 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 13.21 1,508,304 19.32 398.56 175
12 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 4.37 492,519 6.31 126.08 57
13 25-Jun 2,519.90 2,541.60 2,512.10 2,527.20 2,527.87 0.86 291,684.55 921,346 3.01 459,989 5.89 116.28 53
14 24-Jun 2,504.00 2,544.60 2,500.20 2,505.60 2,523.06 1.36 289,191.52 996,405 3.25 206,521 2.65 52.11 24
15 23-Jun 2,438.00 2,492.60 2,421.00 2,472.00 2,467.70 0.96 285,313.00 790,535 2.58 200,455 2.57 49.47 23
16 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 9.79 2,246,010 28.78 549.71 261
17 19-Jun 2,466.30 2,468.90 2,405.10 2,420.60 2,431.18 -1.57 279,380.99 688,209 2.24 205,308 2.63 49.91 24
18 18-Jun 2,491.90 2,495.90 2,445.40 2,459.10 2,467.90 -1.18 283,824.58 667,044 2.18 167,847 2.15 41.42 20
19 17-Jun 2,535.00 2,539.60 2,479.00 2,488.50 2,499.54 -2.18 287,217.87 703,343 2.29 254,292 3.26 63.56 30
20 16-Jun 2,500.00 2,563.30 2,462.00 2,544.00 2,527.44 1.44 293,623.00 956,459 3.12 302,106 3.87 76.36 35
21 13-Jun 2,498.00 2,516.00 2,460.00 2,507.90 2,502.73 -1.41 289,456.99 695,869 2.27 170,126 2.18 42.58 20
22 12-Jun 2,591.50 2,601.80 2,530.00 2,543.70 2,561.98 -1.45 293,588.95 955,097 3.12 203,083 2.60 52.03 24
23 11-Jun 2,630.00 2,630.90 2,563.10 2,581.20 2,596.52 -1.22 297,917.13 745,432 2.43 224,448 2.88 58.28 26
24 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 6.80 584,032 7.48 153.39 68
25 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 5.58 632,847 8.11 162.54 74
26 06-Jun 2,514.90 2,553.30 2,504.00 2,534.20 2,534.95 1.19 292,492.48 640,680 2.09 200,106 2.56 50.73 23
27 05-Jun 2,495.00 2,530.10 2,487.50 2,504.40 2,510.52 0.60 289,053.02 673,209 2.20 191,508 2.45 48.08 22
28 04-Jun 2,480.00 2,503.00 2,441.10 2,489.40 2,475.85 0.75 287,321.75 552,667 1.80 144,636 1.85 35.81 17
29 03-Jun 2,511.00 2,512.50 2,452.00 2,470.90 2,480.64 -1.90 285,186.52 962,708 3.14 175,228 2.24 43.47 20
30 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 3.29 386,497 4.95 97.97 45
31 30-May 2,550.00 2,564.00 2,513.80 2,519.90 2,530.54 -0.82 290,842.00 684,592 2.23 256,945 3.29 65.02 30
32 29-May 2,536.70 2,559.00 2,511.00 2,540.80 2,535.48 1.03 293,254.24 802,317 2.62 234,322 3.00 59.41 27
33 28-May 2,559.00 2,559.00 2,510.00 2,515.00 2,529.94 -1.00 290,276.00 575,989 1.88 185,805 2.38 47.01 22
34 27-May 2,545.90 2,569.10 2,526.10 2,540.30 2,547.98 -0.29 293,196.53 514,936 1.68 124,563 1.60 31.74 14
35 26-May 2,549.10 2,568.90 2,541.30 2,547.70 2,554.17 0.30 294,050.62 552,912 1.80 158,875 2.04 40.58 18
36 23-May 2,499.00 2,548.10 2,490.50 2,540.00 2,530.50 2.11 293,161.00 968,415 3.16 306,093 3.92 77.46 36
37 22-May 2,500.40 2,521.90 2,465.30 2,487.60 2,492.02 -0.51 287,114.00 906,909 2.96 299,378 3.84 74.61 35
38 21-May 2,509.70 2,524.50 2,483.70 2,500.40 2,503.22 -0.05 288,591.35 529,234 1.73 127,861 1.64 32.01 15
39 20-May 2,545.00 2,564.80 2,492.50 2,501.60 2,530.10 -1.54 288,729.85 628,023 2.05 180,899 2.32 45.77 21
40 19-May 2,571.30 2,578.80 2,536.00 2,540.60 2,556.88 -0.56 293,231.16 681,000 2.22 237,103 3.04 60.62 28
41 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 5.35 518,401 6.64 132.50 60
42 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 5.07 461,424 5.91 115.33 54
43 14-May 2,444.90 2,481.90 2,430.10 2,461.90 2,464.92 0.85 284,147.75 774,441 2.53 218,074 2.79 53.75 25
44 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 5.92 561,488 7.19 136.47 65
45 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 7.00 452,927 5.80 108.89 53
46 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 3.28 267,266 3.42 60.06 31
47 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 4.50 533,117 6.83 123.48 62
48 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 3.30 216,559 2.77 50.94 25
49 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 4.97 385,357 4.94 92.25 45
50 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 13.79 935,962 11.99 228.12 109
51 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 6.39 344,888 4.42 80.18 40
52 30-Apr 2,331.40 2,340.00 2,285.00 2,301.30 2,313.67 -1.26 265,611.61 837,464 2.73 322,322 4.13 74.57 37
53 29-Apr 2,392.00 2,400.00 2,325.60 2,330.60 2,353.79 -1.65 268,993.36 670,730 2.19 199,604 2.56 46.98 23
54 28-Apr 2,346.00 2,402.00 2,337.60 2,369.80 2,373.30 0.66 273,517.75 681,421 2.22 140,204 1.80 33.27 16
55 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 4.62 396,051 5.07 93.57 46
56 24-Apr 2,450.00 2,461.40 2,425.10 2,442.50 2,441.63 -0.45 281,908.64 596,696 1.95 172,551 2.21 42.13 20
57 23-Apr 2,460.00 2,473.80 2,421.20 2,453.60 2,448.18 0.33 283,189.78 672,262 2.19 153,532 1.97 37.59 18
58 22-Apr 2,458.90 2,483.40 2,441.00 2,445.50 2,462.49 0.11 282,254.90 766,567 2.50 172,788 2.21 42.55 20
59 21-Apr 2,426.10 2,464.90 2,395.50 2,442.70 2,436.61 1.02 281,931.73 782,559 2.55 180,075 2.31 43.88 21
60 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 3.44 261,751 3.35 63.43 30
61 16-Apr 2,400.00 2,428.00 2,382.90 2,415.60 2,405.12 -0.11 278,803.90 889,949 2.90 316,900 4.06 76.22 37
62 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 3.74 437,677 5.61 105.48 49
63 11-Apr 2,303.05 2,343.50 2,281.00 2,321.40 2,317.43 3.78 267,931.51 981,463 3.20 265,616 3.40 61.55 30
64 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 3.27 424,665 5.44 95.11 48
65 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 3.99 453,452 5.81 103.09 51
66 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 5.11 596,876 7.65 131.05 67
67 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 3.98 612,656 7.85 143.62 69

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