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: 2,616.5 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 300 High52 Date: 23-Sep-2025 Bumper: -; Drift%: -
Industry: Metals & Minerals Trading Face Value: 1; VWAP21: 1,947.24 Low52 Price: 1,753.0 Barrier: 1,870.0; Drift%: -1.95
Basic Industry: Trading - Minerals Total Equity: 1,154,180,729 Low52 Date: 30-Mar-2026 SHP: 73.98 / 11.64 / 6.71 / 7.66
Q M W D
Trend Indicator
SiS14: 123
High/Low Price Quarter: 2,644.2 / 2,026.55 Month: 2,304.0 / 2,172.2 Week: 2,237.3 / 2,153.0 Day: 1,842.9 / 1,770.1 Sis67: 66
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 1,805.00 1,842.90 1,770.10 1,834.20 1,799.58 -0.45 211,699.83 1,830,598 3.46 427,018 3.10 76.85 48
2 01-Apr 1,825.00 1,870.00 1,803.80 1,842.50 1,844.29 4.76 212,657.80 2,328,166 4.40 795,876 5.78 146.78 90
3 30-Mar 1,810.00 1,837.80 1,753.00 1,758.80 1,786.59 -3.52 202,997.31 2,825,299 5.34 1,173,034 8.51 209.57 133
4 27-Mar 1,880.00 1,883.20 1,816.50 1,823.00 1,835.51 -3.37 210,407.00 2,585,257 4.88 1,434,482 10.41 263.30 162
5 25-Mar 1,847.90 1,911.00 1,839.20 1,886.60 1,887.43 3.78 217,747.74 2,537,690 4.79 848,449 6.16 160.14 96
6 24-Mar 1,892.70 1,893.00 1,813.70 1,817.90 1,830.21 -0.82 209,818.51 11,211,381 21.18 7,036,035 51.07 1,287.74 796
7 23-Mar 1,910.00 1,910.10 1,820.50 1,833.00 1,844.83 -4.88 211,561.00 2,370,668 4.48 829,445 6.02 153.02 94
8 20-Mar 1,951.00 1,974.40 1,919.90 1,927.10 1,944.09 -0.50 222,422.17 1,175,662 2.22 373,236 2.71 72.56 42
9 19-Mar 1,984.00 1,988.60 1,930.00 1,936.80 1,947.59 -3.51 223,541.72 1,510,588 2.85 486,863 3.53 94.82 55
10 18-Mar 1,988.90 2,027.00 1,982.20 2,007.20 2,011.93 1.61 231,667.16 1,041,095 1.97 248,121 1.80 49.92 28
11 17-Mar 1,989.90 1,990.00 1,945.00 1,975.40 1,967.11 -0.13 227,996.86 1,268,988 2.40 274,097 1.99 53.92 31
12 16-Mar 1,961.00 1,994.80 1,946.60 1,978.00 1,967.81 0.86 228,296.00 1,465,828 2.77 562,476 4.08 110.68 64
13 13-Mar 1,999.90 2,008.60 1,945.00 1,961.10 1,972.15 -2.04 226,346.38 1,195,448 2.26 362,539 2.63 71.50 41
14 12-Mar 1,960.00 2,026.00 1,947.10 2,002.00 1,996.59 1.38 231,066.00 1,473,773 2.78 372,735 2.71 74.42 42
15 11-Mar 2,006.60 2,027.40 1,970.00 1,974.70 1,994.25 -1.09 227,916.07 1,088,294 2.06 343,737 2.49 68.55 39
16 10-Mar 2,030.00 2,030.00 1,982.20 1,996.50 1,996.85 -0.14 230,432.18 1,680,405 3.17 753,222 5.47 150.41 85
17 09-Mar 1,985.00 2,006.00 1,940.40 1,999.20 1,972.91 -2.00 230,743.81 1,305,447 2.47 345,264 2.51 68.12 39
18 06-Mar 2,079.10 2,090.00 2,030.20 2,039.90 2,059.54 -2.36 235,441.33 1,696,027 3.20 920,880 6.68 189.66 104
19 05-Mar 2,094.00 2,100.00 2,040.00 2,089.20 2,065.98 0.61 241,131.44 1,231,524 2.33 266,293 1.93 55.02 30
20 04-Mar 2,104.60 2,104.60 2,037.50 2,076.50 2,064.28 -2.26 239,665.63 1,585,848 3.00 628,497 4.56 129.74 71
21 02-Mar 2,093.00 2,147.90 2,073.70 2,124.60 2,102.42 -1.72 245,217.24 2,134,522 4.03 718,818 5.22 151.13 81
22 27-Feb 2,210.00 2,216.40 2,153.00 2,161.80 2,172.76 -2.46 249,510.79 1,433,096 2.71 851,907 6.18 185.10 96
23 26-Feb 2,230.00 2,232.40 2,200.10 2,216.40 2,214.12 -0.69 255,812.62 915,342 1.73 287,181 2.08 63.59 32
24 25-Feb 2,193.20 2,237.30 2,180.10 2,231.70 2,210.01 2.23 257,578.51 1,474,187 2.78 635,817 4.61 140.52 72
25 24-Feb 2,168.60 2,204.70 2,162.20 2,183.00 2,182.09 -0.37 251,957.00 1,152,423 2.18 390,557 2.83 85.22 44
26 23-Feb 2,180.00 2,203.00 2,155.30 2,191.00 2,185.30 1.40 252,880.00 1,103,960 2.09 301,580 2.19 65.90 34
27 20-Feb 2,160.00 2,174.40 2,152.10 2,160.80 2,162.37 0.19 249,395.37 738,454 1.39 137,772 1.00 29.79 16
28 19-Feb 2,218.90 2,218.90 2,151.00 2,156.70 2,175.25 -2.46 248,922.16 1,101,633 2.08 308,526 2.24 67.11 35
29 18-Feb 2,254.00 2,254.00 2,188.10 2,211.20 2,210.56 -1.41 255,212.44 1,149,398 2.17 292,326 2.12 64.62 33
30 17-Feb 2,170.00 2,252.00 2,170.00 2,242.90 2,218.44 2.67 258,871.20 1,931,699 3.65 597,231 4.33 132.49 68
31 16-Feb 2,124.20 2,190.90 2,103.20 2,184.60 2,159.21 2.25 252,142.32 1,824,808 3.45 584,979 4.25 126.31 66
32 13-Feb 2,210.00 2,210.00 2,124.20 2,136.60 2,153.02 -3.40 246,602.25 1,489,548 2.81 465,452 3.38 100.21 53
33 12-Feb 2,229.00 2,229.50 2,201.00 2,211.80 2,210.84 -1.01 255,281.69 649,585 1.23 168,415 1.22 37.23 19
34 11-Feb 2,232.90 2,237.70 2,215.10 2,234.40 2,229.57 0.27 257,890.14 682,320 1.29 263,783 1.91 58.81 30
35 10-Feb 2,259.00 2,268.30 2,171.00 2,228.40 2,225.16 -0.96 257,197.63 1,670,672 3.16 253,600 1.84 56.43 29
36 09-Feb 2,250.00 2,288.00 2,240.00 2,250.10 2,261.50 1.06 259,702.21 1,650,899 3.12 634,947 4.61 143.59 72
37 06-Feb 2,226.10 2,238.00 2,200.40 2,226.40 2,221.02 -0.46 256,966.80 933,650 1.76 217,423 1.58 48.29 25
38 05-Feb 2,232.00 2,243.70 2,210.00 2,236.60 2,224.95 0.38 258,144.06 992,382 1.87 230,168 1.67 51.21 27
39 04-Feb 2,220.00 2,246.00 2,189.20 2,228.20 2,218.87 1.16 257,174.55 2,051,918 3.88 395,002 2.87 87.65 46
40 03-Feb 2,150.00 2,233.40 2,131.10 2,202.60 2,201.97 10.38 254,219.85 6,918,581 13.07 1,198,404 8.70 263.88 139
41 02-Feb 1,956.60 2,002.20 1,934.00 1,995.40 1,967.79 2.71 230,305.22 1,229,270 2.32 282,093 2.05 55.51 33
42 01-Feb 2,021.00 2,039.80 1,931.00 1,942.80 1,981.17 -3.84 224,234.23 1,802,165 3.40 464,753 3.37 92.08 54
43 30-Jan 2,005.00 2,038.80 1,992.20 2,020.40 2,022.61 0.06 233,190.67 1,230,915 2.32 389,782 2.83 78.84 45
44 29-Jan 1,999.80 2,029.10 1,972.00 2,019.20 1,999.01 1.23 233,052.17 1,391,239 2.63 419,847 3.05 83.93 49
45 28-Jan 1,985.00 2,004.00 1,952.00 1,994.70 1,983.29 1.80 230,224.43 2,073,198 3.92 590,554 4.29 117.12 68
46 27-Jan 1,909.00 1,973.90 1,893.00 1,959.50 1,946.17 5.11 226,161.71 5,449,633 10.29 776,179 5.63 151.06 90
47 23-Jan 2,080.50 2,082.50 1,848.00 1,864.20 1,920.06 -10.65 215,162.37 7,492,631 14.15 1,997,358 14.50 383.50 232
48 22-Jan 2,055.90 2,102.90 2,051.00 2,086.40 2,080.73 2.67 240,808.27 942,721 1.78 264,802 1.92 55.10 31
49 21-Jan 2,056.50 2,068.20 2,004.10 2,032.20 2,040.55 -1.11 234,552.61 1,354,644 2.56 340,797 2.47 69.54 40
50 20-Jan 2,134.00 2,139.90 2,040.00 2,055.10 2,088.47 -3.72 237,195.68 1,160,975 2.19 455,049 3.30 95.04 53
51 19-Jan 2,155.00 2,156.80 2,123.00 2,134.60 2,138.36 -1.05 246,371.42 749,495 1.42 250,979 1.82 53.67 29
52 16-Jan 2,162.80 2,193.90 2,152.10 2,157.30 2,173.47 0.19 248,991.41 758,469 1.43 273,396 1.98 59.42 32
53 14-Jan 2,156.00 2,169.00 2,142.00 2,153.30 2,156.29 -0.24 248,529.74 618,139 1.17 210,391 1.53 45.37 24
54 13-Jan 2,187.80 2,187.80 2,141.10 2,158.50 2,162.56 -0.60 249,129.91 791,556 1.50 208,540 1.51 45.10 24
55 12-Jan 2,156.60 2,180.00 2,119.00 2,171.60 2,150.41 0.83 250,641.89 1,257,197 2.37 329,718 2.39 70.90 38
56 09-Jan 2,214.10 2,216.00 2,145.00 2,153.70 2,173.43 -2.72 248,575.90 1,570,376 2.97 549,089 3.99 119.34 64
57 08-Jan 2,275.00 2,275.90 2,205.00 2,214.00 2,230.97 -2.64 255,535.00 792,800 1.50 299,188 2.17 66.75 35
58 07-Jan 2,265.00 2,284.00 2,243.00 2,274.10 2,267.55 0.66 262,472.24 529,451 1.00 156,710 1.14 35.53 18
59 06-Jan 2,288.90 2,290.40 2,248.10 2,259.10 2,266.66 -0.89 260,740.97 698,294 1.32 292,430 2.12 66.28 34
60 05-Jan 2,287.00 2,303.90 2,274.30 2,279.50 2,285.62 -0.01 263,095.50 696,380 1.32 291,304 2.11 66.58 34
61 02-Jan 2,260.00 2,283.70 2,259.00 2,279.80 2,273.24 0.88 263,130.12 715,242 1.35 330,288 2.40 75.08 38
62 01-Jan 2,249.00 2,287.40 2,241.00 2,260.00 2,265.77 0.91 260,844.00 1,046,220 1.98 265,633 1.93 60.19 31
63 31-Dec 2,216.30 2,246.40 2,216.30 2,239.70 2,234.92 1.13 258,501.86 779,141 1.47 368,559 2.68 82.37 43
64 30-Dec 2,204.80 2,219.00 2,195.00 2,214.70 2,209.11 0.52 255,616.41 935,026 1.77 463,244 3.36 102.34 54
65 29-Dec 2,232.00 2,238.20 2,196.00 2,203.20 2,214.63 -1.20 254,289.10 690,691 1.30 282,680 2.05 62.60 33
66 26-Dec 2,229.30 2,250.90 2,218.00 2,229.90 2,235.41 0.32 257,370.76 566,237 1.07 150,706 1.09 33.69 17
67 24-Dec 2,250.00 2,258.80 2,217.40 2,222.70 2,238.00 -1.16 256,539.75 825,693 1.56 394,423 2.86 88.00 46

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