ADANI ENTERPRISES LIMITED (adanient)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2509.6 | 2509.6 | 2506.3 | 2507.8 | 11100 |
| 2025-05-20 15:28:00 | 2509.9 | 2509.9 | 2508.5 | 2509.0 | 8400 |
| 2025-05-20 15:27:00 | 2506.7 | 2509.9 | 2506.3 | 2509.9 | 6300 |
| 2025-05-20 15:26:00 | 2506.3 | 2507.9 | 2506.3 | 2507.6 | 6000 |
| 2025-05-20 15:25:00 | 2506.3 | 2507.5 | 2506.0 | 2506.3 | 3300 |
| 2025-05-20 15:24:00 | 2506.0 | 2506.3 | 2503.3 | 2506.3 | 9000 |
| 2025-05-20 15:23:00 | 2503.7 | 2506.0 | 2502.7 | 2506.0 | 7500 |
| 2025-05-20 15:22:00 | 2502.3 | 2502.4 | 2501.7 | 2502.4 | 5100 |
| 2025-05-20 15:21:00 | 2503.9 | 2505.3 | 2502.8 | 2502.8 | 12300 |
| 2025-05-20 15:20:00 | 2502.4 | 2504.7 | 2502.4 | 2504.1 | 18900 |
| 2025-05-20 15:19:00 | 2503.5 | 2503.5 | 2501.7 | 2503.0 | 16200 |
| 2025-05-20 15:18:00 | 2505.7 | 2506.0 | 2502.5 | 2503.3 | 17700 |
| 2025-05-20 15:17:00 | 2505.8 | 2506.5 | 2505.7 | 2505.7 | 2400 |
| 2025-05-20 15:16:00 | 2505.8 | 2506.2 | 2504.8 | 2505.8 | 7500 |
| 2025-05-20 15:15:00 | 2507.5 | 2507.5 | 2505.4 | 2506.6 | 7500 |
| 2025-05-20 15:14:00 | 2509.2 | 2509.6 | 2506.8 | 2506.8 | 4500 |
| 2025-05-20 15:13:00 | 2510.5 | 2510.5 | 2507.6 | 2509.2 | 12900 |
| 2025-05-20 15:12:00 | 2510.0 | 2510.6 | 2509.1 | 2509.1 | 9000 |
| 2025-05-20 15:11:00 | 2505.5 | 2510.5 | 2504.5 | 2510.1 | 35100 |
| 2025-05-20 15:10:00 | 2502.9 | 2506.8 | 2502.9 | 2505.7 | 6300 |
| 2025-05-20 15:09:00 | 2500.9 | 2502.9 | 2500.6 | 2502.9 | 6300 |
| 2025-05-20 15:08:00 | 2500.8 | 2501.1 | 2500.0 | 2500.2 | 3600 |
| 2025-05-20 15:07:00 | 2498.6 | 2500.6 | 2498.6 | 2500.6 | 1800 |
| 2025-05-20 15:06:00 | 2499.9 | 2501.1 | 2498.5 | 2499.2 | 3300 |
| 2025-05-20 15:05:00 | 2500.6 | 2501.1 | 2499.8 | 2499.9 | 6300 |
| 2025-05-20 15:04:00 | 2501.8 | 2502.4 | 2500.8 | 2502.4 | 2700 |
| 2025-05-20 15:03:00 | 2504.4 | 2504.4 | 2502.0 | 2502.3 | 3300 |
| 2025-05-20 15:02:00 | 2502.2 | 2504.4 | 2502.2 | 2504.4 | 4800 |
| 2025-05-20 15:01:00 | 2501.2 | 2503.9 | 2501.2 | 2503.4 | 7200 |
| 2025-05-20 15:00:00 | 2498.3 | 2501.3 | 2498.2 | 2501.2 | 5400 |
| 2025-05-20 14:59:00 | 2496.7 | 2497.4 | 2495.1 | 2497.2 | 21000 |
| 2025-05-20 14:58:00 | 2499.1 | 2501.4 | 2495.7 | 2495.7 | 23100 |
| 2025-05-20 14:57:00 | 2499.9 | 2502.0 | 2499.7 | 2500.2 | 18600 |
| 2025-05-20 14:56:00 | 2504.6 | 2505.6 | 2499.9 | 2499.9 | 11100 |
| 2025-05-20 14:55:00 | 2505.0 | 2505.0 | 2504.6 | 2504.6 | 3300 |
| 2025-05-20 14:54:00 | 2505.4 | 2505.5 | 2504.8 | 2505.0 | 3300 |
| 2025-05-20 14:53:00 | 2506.0 | 2506.0 | 2504.0 | 2505.4 | 6600 |
| 2025-05-20 14:52:00 | 2508.8 | 2508.9 | 2507.0 | 2507.4 | 2400 |
| 2025-05-20 14:51:00 | 2509.2 | 2509.2 | 2507.0 | 2508.8 | 15000 |
| 2025-05-20 14:50:00 | 2505.6 | 2509.9 | 2505.2 | 2508.6 | 12600 |
| 2025-05-20 14:49:00 | 2506.7 | 2507.2 | 2504.1 | 2505.1 | 4800 |
| 2025-05-20 14:48:00 | 2504.1 | 2507.2 | 2504.0 | 2507.1 | 4500 |
| 2025-05-20 14:47:00 | 2500.7 | 2504.1 | 2500.7 | 2504.1 | 3900 |
| 2025-05-20 14:46:00 | 2499.3 | 2501.7 | 2497.7 | 2500.7 | 13800 |
| 2025-05-20 14:45:00 | 2498.1 | 2500.1 | 2496.5 | 2500.1 | 15000 |
| 2025-05-20 14:44:00 | 2500.5 | 2501.6 | 2498.1 | 2498.1 | 12300 |
| 2025-05-20 14:43:00 | 2502.1 | 2502.3 | 2500.0 | 2502.3 | 20100 |
| 2025-05-20 14:42:00 | 2503.3 | 2504.0 | 2503.1 | 2503.2 | 6000 |
| 2025-05-20 14:41:00 | 2505.8 | 2505.8 | 2501.8 | 2503.3 | 9600 |
| 2025-05-20 14:40:00 | 2507.7 | 2507.7 | 2505.0 | 2505.5 | 4800 |
| 2025-05-20 14:39:00 | 2510.9 | 2511.5 | 2507.0 | 2507.0 | 13800 |
| 2025-05-20 14:38:00 | 2514.4 | 2514.6 | 2510.8 | 2510.8 | 14100 |
| 2025-05-20 14:37:00 | 2509.2 | 2514.8 | 2509.2 | 2514.1 | 19200 |
| 2025-05-20 14:36:00 | 2509.3 | 2511.0 | 2508.6 | 2509.8 | 9000 |
| 2025-05-20 14:35:00 | 2510.9 | 2511.4 | 2509.1 | 2509.3 | 18000 |
| 2025-05-20 14:34:00 | 2509.4 | 2510.1 | 2507.4 | 2510.0 | 13200 |
| 2025-05-20 14:33:00 | 2509.0 | 2511.0 | 2507.0 | 2510.9 | 14100 |
| 2025-05-20 14:32:00 | 2507.2 | 2509.1 | 2506.2 | 2509.0 | 13200 |
| 2025-05-20 14:31:00 | 2508.5 | 2508.5 | 2505.2 | 2506.1 | 4200 |
| 2025-05-20 14:30:00 | 2510.0 | 2510.7 | 2508.9 | 2508.9 | 15000 |
| 2025-05-20 14:29:00 | 2508.4 | 2509.7 | 2506.0 | 2509.7 | 16500 |
| 2025-05-20 14:28:00 | 2505.5 | 2508.0 | 2505.2 | 2508.0 | 4800 |
| 2025-05-20 14:27:00 | 2507.5 | 2507.5 | 2503.6 | 2505.5 | 53100 |
| 2025-05-20 14:26:00 | 2508.4 | 2508.4 | 2505.8 | 2507.5 | 17400 |
| 2025-05-20 14:25:00 | 2508.0 | 2508.9 | 2508.0 | 2508.2 | 5100 |
| 2025-05-20 14:24:00 | 2508.2 | 2508.6 | 2507.2 | 2508.0 | 4500 |
| 2025-05-20 14:23:00 | 2506.6 | 2508.2 | 2506.6 | 2508.2 | 2700 |
| 2025-05-20 14:22:00 | 2509.4 | 2510.0 | 2505.7 | 2506.6 | 4500 |
| 2025-05-20 14:21:00 | 2511.1 | 2511.2 | 2508.9 | 2509.8 | 6900 |
| 2025-05-20 14:20:00 | 2512.3 | 2512.9 | 2509.8 | 2511.1 | 7200 |
| 2025-05-20 14:19:00 | 2514.5 | 2514.7 | 2511.2 | 2512.3 | 4800 |
| 2025-05-20 14:18:00 | 2513.5 | 2515.4 | 2512.3 | 2514.5 | 8700 |
| 2025-05-20 14:17:00 | 2513.5 | 2515.7 | 2513.5 | 2513.5 | 15600 |
| 2025-05-20 14:16:00 | 2513.1 | 2513.9 | 2512.6 | 2512.8 | 12900 |
| 2025-05-20 14:15:00 | 2516.0 | 2516.0 | 2514.0 | 2514.0 | 5700 |
| 2025-05-20 14:14:00 | 2515.0 | 2515.8 | 2514.8 | 2515.8 | 4500 |
| 2025-05-20 14:13:00 | 2516.8 | 2516.9 | 2515.0 | 2515.0 | 3300 |
| 2025-05-20 14:12:00 | 2515.5 | 2515.5 | 2515.0 | 2515.0 | 900 |
| 2025-05-20 14:11:00 | 2515.9 | 2517.0 | 2515.1 | 2515.5 | 7800 |
| 2025-05-20 14:10:00 | 2515.7 | 2515.7 | 2515.2 | 2515.2 | 600 |
| 2025-05-20 14:09:00 | 2516.0 | 2516.9 | 2515.4 | 2515.6 | 3600 |
| 2025-05-20 14:08:00 | 2517.4 | 2517.4 | 2515.4 | 2516.0 | 3900 |
| 2025-05-20 14:07:00 | 2516.0 | 2517.4 | 2515.4 | 2517.4 | 13500 |
| 2025-05-20 14:06:00 | 2517.3 | 2518.3 | 2516.0 | 2517.0 | 6600 |
| 2025-05-20 14:05:00 | 2518.7 | 2518.7 | 2516.3 | 2518.1 | 3600 |
| 2025-05-20 14:04:00 | 2518.5 | 2518.7 | 2518.1 | 2518.7 | 900 |
| 2025-05-20 14:03:00 | 2519.0 | 2519.0 | 2518.0 | 2518.4 | 3000 |
| 2025-05-20 14:02:00 | 2517.0 | 2519.8 | 2516.1 | 2518.9 | 5400 |
| 2025-05-20 14:01:00 | 2522.4 | 2522.4 | 2517.0 | 2517.0 | 17100 |
| 2025-05-20 14:00:00 | 2522.0 | 2524.2 | 2522.0 | 2522.9 | 9300 |
| 2025-05-20 13:59:00 | 2523.3 | 2524.1 | 2522.0 | 2522.0 | 9900 |
| 2025-05-20 13:58:00 | 2523.3 | 2523.5 | 2522.4 | 2523.3 | 5100 |
| 2025-05-20 13:57:00 | 2525.4 | 2525.4 | 2523.0 | 2523.5 | 12000 |
| 2025-05-20 13:56:00 | 2524.4 | 2525.0 | 2523.6 | 2524.8 | 5700 |
| 2025-05-20 13:55:00 | 2525.5 | 2525.7 | 2524.4 | 2524.4 | 3000 |
| 2025-05-20 13:54:00 | 2526.5 | 2526.5 | 2525.9 | 2525.9 | 1500 |
| 2025-05-20 13:53:00 | 2526.0 | 2526.5 | 2526.0 | 2526.5 | 900 |
| 2025-05-20 13:52:00 | 2526.0 | 2526.0 | 2526.0 | 2526.0 | 0 |
| 2025-05-20 13:51:00 | 2526.1 | 2527.3 | 2525.0 | 2526.0 | 5700 |
| 2025-05-20 13:50:00 | 2527.5 | 2527.5 | 2526.1 | 2526.1 | 300 |