ADANI ENTERPRISES LIMITED (adanient)
INFRA
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2589.0 | 2609.8 | 2581.2 | 2591.0 | 563700 |
| 2025-07-07 05:30:00 | 2606.2 | 2613.6 | 2583.8 | 2588.9 | 1152000 |
| 2025-07-04 05:30:00 | 2626.5 | 2627.6 | 2590.3 | 2609.6 | 1389900 |
| 2025-07-03 05:30:00 | 2640.1 | 2658.7 | 2617.3 | 2626.6 | 1379100 |
| 2025-07-02 05:30:00 | 2641.5 | 2658.1 | 2624.0 | 2644.4 | 1748700 |
| 2025-07-01 05:30:00 | 2632.9 | 2654.8 | 2615.0 | 2631.7 | 2031600 |
| 2025-06-30 05:30:00 | 2665.0 | 2667.7 | 2618.3 | 2631.7 | 1953000 |
| 2025-06-27 05:30:00 | 2604.8 | 2700.9 | 2599.4 | 2662.4 | 5732700 |
| 2025-06-26 05:30:00 | 2541.2 | 2598.0 | 2525.3 | 2589.4 | 4031400 |
| 2025-06-25 05:30:00 | 2446.5 | 2542.5 | 2446.5 | 2532.0 | 5684700 |
| 2025-06-24 05:30:00 | 2502.0 | 2546.9 | 2498.1 | 2509.2 | 6206100 |
| 2025-06-23 05:30:00 | 2434.1 | 2496.0 | 2431.5 | 2473.1 | 5307000 |
| 2025-06-20 05:30:00 | 2430.0 | 2466.3 | 2419.2 | 2454.8 | 3376800 |
| 2025-06-19 05:30:00 | 2465.5 | 2467.8 | 2405.0 | 2420.4 | 2517000 |
| 2025-06-18 05:30:00 | 2489.8 | 2499.0 | 2447.1 | 2461.2 | 1970400 |
| 2025-06-17 05:30:00 | 2546.1 | 2546.1 | 2484.7 | 2493.0 | 1604400 |
| 2025-06-16 05:30:00 | 2496.1 | 2570.0 | 2465.0 | 2552.9 | 2355300 |
| 2025-06-13 05:30:00 | 2501.5 | 2521.8 | 2472.9 | 2509.1 | 1980600 |
| 2025-06-12 05:30:00 | 2588.2 | 2607.6 | 2535.0 | 2547.9 | 2731500 |
| 2025-06-11 05:30:00 | 2628.7 | 2632.6 | 2566.6 | 2586.0 | 2015100 |
| 2025-06-10 05:30:00 | 2609.7 | 2673.9 | 2585.4 | 2621.8 | 4414200 |
| 2025-06-09 05:30:00 | 2552.0 | 2614.5 | 2532.1 | 2593.2 | 3760200 |
| 2025-06-06 05:30:00 | 2513.6 | 2565.0 | 2511.0 | 2545.3 | 1901400 |
| 2025-06-05 05:30:00 | 2499.8 | 2538.0 | 2497.3 | 2512.4 | 1441200 |
| 2025-06-04 05:30:00 | 2482.7 | 2516.2 | 2446.6 | 2502.6 | 1673700 |
| 2025-06-03 05:30:00 | 2501.2 | 2522.0 | 2458.0 | 2478.5 | 2729100 |
| 2025-06-02 05:30:00 | 2524.0 | 2571.7 | 2521.2 | 2529.0 | 2754300 |
| 2025-05-30 05:30:00 | 2560.8 | 2577.0 | 2521.6 | 2529.7 | 1830300 |
| 2025-05-29 05:30:00 | 2537.9 | 2561.9 | 2513.0 | 2541.7 | 2854500 |
| 2025-05-28 05:30:00 | 2545.9 | 2558.5 | 2512.7 | 2517.8 | 4620000 |
| 2025-05-27 05:30:00 | 2552.2 | 2575.0 | 2525.8 | 2544.9 | 5044500 |
| 2025-05-26 05:30:00 | 2551.3 | 2568.7 | 2543.2 | 2546.6 | 4770300 |
| 2025-05-23 05:30:00 | 2495.1 | 2550.3 | 2491.8 | 2541.1 | 2532600 |
| 2025-05-22 05:30:00 | 2497.1 | 2526.4 | 2469.1 | 2489.6 | 2940900 |
| 2025-05-21 05:30:00 | 2506.2 | 2531.0 | 2488.4 | 2506.6 | 2069700 |
| 2025-05-20 05:30:00 | 2552.1 | 2569.0 | 2495.1 | 2505.4 | 2555100 |
| 2025-05-19 05:30:00 | 2573.9 | 2585.9 | 2539.0 | 2543.4 | 1903200 |
| 2025-05-16 05:30:00 | 2529.0 | 2595.6 | 2521.9 | 2565.8 | 3858300 |
| 2025-05-15 05:30:00 | 2472.0 | 2532.0 | 2459.2 | 2523.8 | 3509100 |
| 2025-05-14 05:30:00 | 2446.3 | 2489.5 | 2433.8 | 2470.9 | 2074200 |
| 2025-05-13 05:30:00 | 2435.9 | 2464.9 | 2413.5 | 2449.1 | 2667900 |
| 2025-05-12 05:30:00 | 2339.8 | 2443.5 | 2328.8 | 2436.6 | 4741200 |
| 2025-05-09 05:30:00 | 2258.9 | 2280.0 | 2234.3 | 2255.5 | 1907400 |
| 2025-05-08 05:30:00 | 2360.5 | 2376.8 | 2259.5 | 2285.6 | 2933400 |
| 2025-05-07 05:30:00 | 2343.6 | 2388.3 | 2328.4 | 2358.9 | 1888800 |
| 2025-05-06 05:30:00 | 2465.6 | 2469.7 | 2347.4 | 2357.4 | 3406800 |
| 2025-05-05 05:30:00 | 2319.8 | 2507.5 | 2303.1 | 2465.4 | 7089000 |
| 2025-05-02 05:30:00 | 2343.8 | 2383.9 | 2293.7 | 2302.3 | 3788100 |
| 2025-04-30 05:30:00 | 2340.1 | 2349.3 | 2293.0 | 2308.2 | 1785900 |
| 2025-04-29 05:30:00 | 2398.0 | 2408.0 | 2333.6 | 2339.0 | 1830300 |
| 2025-04-28 05:30:00 | 2357.3 | 2416.0 | 2350.0 | 2382.8 | 2392500 |
| 2025-04-25 05:30:00 | 2460.0 | 2473.5 | 2330.8 | 2364.9 | 3513600 |
| 2025-04-24 05:30:00 | 2450.8 | 2461.7 | 2380.1 | 2436.9 | 3587400 |
| 2025-04-23 05:30:00 | 2454.7 | 2468.2 | 2417.8 | 2451.6 | 4863900 |
| 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 |
| 2025-03-27 05:30:00 | 2325.15 | 2385.0 | 2308.25 | 2375.25 | 5997600 |
| 2025-03-26 05:30:00 | 2312.5 | 2361.95 | 2305.1 | 2314.9 | 3997500 |
| 2025-03-25 05:30:00 | 2382.0 | 2387.0 | 2314.05 | 2319.75 | 5360700 |
| 2025-03-24 05:30:00 | 2381.95 | 2397.0 | 2358.15 | 2373.4 | 5757000 |
| 2025-03-21 05:30:00 | 2341.3 | 2392.0 | 2341.3 | 2364.15 | 3575700 |
| 2025-03-20 05:30:00 | 2343.35 | 2354.9 | 2298.8 | 2341.3 | 3654300 |
| 2025-03-19 05:30:00 | 2323.0 | 2347.4 | 2315.45 | 2325.5 | 1603800 |
| 2025-03-18 05:30:00 | 2261.45 | 2322.1 | 2261.45 | 2316.35 | 2466900 |
| 2025-03-17 05:30:00 | 2215.85 | 2290.0 | 2215.85 | 2259.65 | 1800300 |
| 2025-03-13 05:30:00 | 2258.65 | 2280.0 | 2222.0 | 2226.15 | 1780200 |
| 2025-03-12 05:30:00 | 2272.55 | 2285.45 | 2181.9 | 2248.25 | 3117300 |
| 2025-03-11 05:30:00 | 2238.65 | 2272.3 | 2211.0 | 2258.65 | 1757400 |
| 2025-03-10 05:30:00 | 2255.05 | 2294.85 | 2226.1 | 2231.35 | 2194500 |
| 2025-03-07 05:30:00 | 2251.15 | 2276.2 | 2233.25 | 2257.85 | 1551900 |
| 2025-03-06 05:30:00 | 2268.9 | 2278.55 | 2236.8 | 2261.8 | 1818000 |
| 2025-03-05 05:30:00 | 2154.3 | 2270.7 | 2154.3 | 2256.7 | 3425100 |
| 2025-03-04 05:30:00 | 2097.0 | 2164.7 | 2086.05 | 2155.65 | 1639500 |
| 2025-03-03 05:30:00 | 2110.35 | 2140.0 | 2035.95 | 2129.45 | 3318900 |
| 2025-02-28 05:30:00 | 2115.5 | 2121.0 | 2079.05 | 2102.15 | 2558700 |
| 2025-02-27 05:30:00 | 2148.85 | 2151.35 | 2114.95 | 2121.05 | 5163900 |
| 2025-02-25 05:30:00 | 2108.65 | 2156.1 | 2095.1 | 2128.7 | 5099700 |
| 2025-02-24 05:30:00 | 2125.1 | 2141.65 | 2098.2 | 2114.95 | 5527500 |
| 2025-02-21 05:30:00 | 2185.35 | 2200.35 | 2124.3 | 2136.8 | 5817000 |
| 2025-02-20 05:30:00 | 2185.0 | 2221.75 | 2158.5 | 2183.65 | 3558000 |
| 2025-02-19 05:30:00 | 2175.25 | 2220.05 | 2130.0 | 2187.35 | 4600800 |
| 2025-02-18 05:30:00 | 2242.0 | 2243.0 | 2167.05 | 2219.6 | 2874600 |
| 2025-02-17 05:30:00 | 2154.35 | 2246.0 | 2094.35 | 2231.4 | 3120000 |
| 2025-02-14 05:30:00 | 2250.0 | 2251.35 | 2127.45 | 2158.35 | 4323900 |
| 2025-02-13 05:30:00 | 2367.0 | 2380.1 | 2243.3 | 2251.9 | 4219200 |
| 2025-02-12 05:30:00 | 2328.0 | 2383.9 | 2283.85 | 2355.8 | 3281100 |
| 2025-02-11 05:30:00 | 2330.1 | 2399.75 | 2311.0 | 2328.95 | 5058300 |
| 2025-02-10 05:30:00 | 2350.05 | 2355.0 | 2283.8 | 2299.8 | 1756500 |