ADANI ENTERPRISES LIMITED (adanient)
INFRA
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 2454.7 | 2468.2 | 2438.0 | 2458.0 | 600600 |
| 2025-04-22 05:30:00 | 2444.1 | 2481.5 | 2436.8 | 2442.1 | 5585700 |
| 2025-04-21 05:30:00 | 2415.6 | 2462.0 | 2390.8 | 2438.8 | 5654400 |
| 2025-04-17 05:30:00 | 2412.5 | 2446.3 | 2393.2 | 2414.9 | 4137900 |
| 2025-04-16 05:30:00 | 2404.0 | 2426.8 | 2382.3 | 2413.7 | 2507100 |
| 2025-04-15 05:30:00 | 2359.0 | 2444.0 | 2359.0 | 2417.8 | 2919600 |
| 2025-04-11 05:30:00 | 2309.35 | 2346.6 | 2280.25 | 2328.95 | 2686200 |
| 2025-04-09 05:30:00 | 2270.0 | 2282.25 | 2216.0 | 2240.55 | 2068500 |
| 2025-04-08 05:30:00 | 2280.0 | 2303.0 | 2227.15 | 2288.4 | 2122500 |
| 2025-04-07 05:30:00 | 2190.0 | 2243.1 | 2141.1 | 2217.2 | 3162900 |
| 2025-04-04 05:30:00 | 2405.0 | 2408.45 | 2318.25 | 2337.0 | 2751900 |
| 2025-04-03 05:30:00 | 2357.95 | 2442.0 | 2347.3 | 2421.4 | 2488800 |
| 2025-04-02 05:30:00 | 2347.85 | 2390.45 | 2322.1 | 2379.95 | 2561700 |
| 2025-04-01 05:30:00 | 2314.0 | 2369.7 | 2309.15 | 2345.8 | 3510600 |
| 2025-03-28 05:30:00 | 2388.1 | 2397.65 | 2310.0 | 2324.45 | 3575700 |