ADANI ENTERPRISES LIMITED (adanient)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2601.9 | 2602.5 | 2600.4 | 2601.5 | 5400 |
| 2025-07-08 15:28:00 | 2603.5 | 2604.0 | 2601.3 | 2601.3 | 4500 |
| 2025-07-08 15:27:00 | 2604.5 | 2605.4 | 2603.6 | 2603.6 | 4200 |
| 2025-07-08 15:26:00 | 2604.5 | 2604.8 | 2604.5 | 2604.8 | 3600 |
| 2025-07-08 15:25:00 | 2604.5 | 2605.8 | 2604.4 | 2604.7 | 11700 |
| 2025-07-08 15:24:00 | 2604.9 | 2605.0 | 2603.7 | 2604.0 | 4800 |
| 2025-07-08 15:23:00 | 2604.4 | 2606.1 | 2603.0 | 2604.2 | 17700 |
| 2025-07-08 15:22:00 | 2607.5 | 2607.5 | 2605.0 | 2605.0 | 5400 |
| 2025-07-08 15:21:00 | 2606.7 | 2607.5 | 2606.6 | 2607.5 | 3300 |
| 2025-07-08 15:20:00 | 2608.0 | 2608.5 | 2606.6 | 2607.0 | 11700 |
| 2025-07-08 15:19:00 | 2609.0 | 2609.3 | 2608.2 | 2608.4 | 19800 |
| 2025-07-08 15:18:00 | 2607.0 | 2609.3 | 2607.0 | 2609.0 | 23700 |
| 2025-07-08 15:17:00 | 2604.3 | 2608.0 | 2603.7 | 2607.6 | 32700 |
| 2025-07-08 15:16:00 | 2606.2 | 2607.2 | 2605.7 | 2605.7 | 2400 |
| 2025-07-08 15:15:00 | 2606.9 | 2607.2 | 2605.9 | 2606.0 | 13200 |
| 2025-07-08 15:14:00 | 2605.1 | 2606.3 | 2605.1 | 2606.0 | 4200 |
| 2025-07-08 15:13:00 | 2604.5 | 2605.3 | 2604.5 | 2605.3 | 2100 |
| 2025-07-08 15:12:00 | 2603.5 | 2604.0 | 2603.5 | 2604.0 | 7800 |
| 2025-07-08 15:11:00 | 2602.2 | 2603.3 | 2602.1 | 2603.3 | 1800 |
| 2025-07-08 15:10:00 | 2602.4 | 2603.8 | 2601.8 | 2602.2 | 3600 |
| 2025-07-08 15:09:00 | 2602.8 | 2603.6 | 2602.5 | 2602.5 | 2700 |
| 2025-07-08 15:08:00 | 2602.7 | 2602.7 | 2602.5 | 2602.5 | 2700 |
| 2025-07-08 15:07:00 | 2605.9 | 2606.8 | 2603.7 | 2603.7 | 7500 |
| 2025-07-08 15:06:00 | 2603.9 | 2607.0 | 2603.2 | 2606.2 | 39300 |
| 2025-07-08 15:05:00 | 2603.0 | 2603.8 | 2602.1 | 2602.6 | 6000 |
| 2025-07-08 15:04:00 | 2601.6 | 2604.1 | 2601.0 | 2602.3 | 17400 |
| 2025-07-08 15:03:00 | 2600.0 | 2601.0 | 2600.0 | 2601.0 | 3000 |
| 2025-07-08 15:02:00 | 2600.4 | 2600.9 | 2600.0 | 2600.9 | 1800 |
| 2025-07-08 15:01:00 | 2600.0 | 2602.0 | 2600.0 | 2601.8 | 21300 |
| 2025-07-08 15:00:00 | 2599.6 | 2600.2 | 2598.5 | 2599.0 | 4800 |
| 2025-07-08 14:59:00 | 2598.0 | 2600.9 | 2598.0 | 2600.9 | 34200 |
| 2025-07-08 14:58:00 | 2598.7 | 2599.5 | 2598.4 | 2599.0 | 13800 |
| 2025-07-08 14:57:00 | 2598.2 | 2598.2 | 2597.7 | 2597.7 | 2700 |
| 2025-07-08 14:56:00 | 2597.5 | 2597.5 | 2597.0 | 2597.0 | 2400 |
| 2025-07-08 14:55:00 | 2597.4 | 2598.9 | 2597.4 | 2598.5 | 9600 |
| 2025-07-08 14:54:00 | 2596.7 | 2597.0 | 2596.7 | 2597.0 | 1500 |
| 2025-07-08 14:53:00 | 2595.1 | 2596.5 | 2595.1 | 2596.5 | 900 |
| 2025-07-08 14:52:00 | 2596.2 | 2596.6 | 2596.2 | 2596.6 | 900 |
| 2025-07-08 14:51:00 | 2594.0 | 2597.0 | 2594.0 | 2597.0 | 1800 |
| 2025-07-08 14:50:00 | 2594.1 | 2595.3 | 2594.1 | 2595.3 | 600 |
| 2025-07-08 14:49:00 | 2594.2 | 2594.2 | 2594.2 | 2594.2 | 300 |
| 2025-07-08 14:48:00 | 2595.8 | 2597.0 | 2594.9 | 2595.8 | 3000 |
| 2025-07-08 14:47:00 | 2595.3 | 2596.0 | 2595.3 | 2596.0 | 2100 |
| 2025-07-08 14:46:00 | 2594.9 | 2594.9 | 2594.9 | 2594.9 | 0 |
| 2025-07-08 14:45:00 | 2594.0 | 2594.9 | 2594.0 | 2594.9 | 2100 |
| 2025-07-08 14:44:00 | 2593.1 | 2593.8 | 2592.7 | 2592.7 | 1500 |
| 2025-07-08 14:43:00 | 2593.3 | 2593.3 | 2593.3 | 2593.3 | 600 |
| 2025-07-08 14:42:00 | 2593.5 | 2593.5 | 2593.5 | 2593.5 | 0 |
| 2025-07-08 14:41:00 | 2594.1 | 2594.1 | 2593.5 | 2593.5 | 1500 |
| 2025-07-08 14:40:00 | 2595.0 | 2595.0 | 2594.1 | 2594.1 | 600 |
| 2025-07-08 14:39:00 | 2594.9 | 2594.9 | 2594.9 | 2594.9 | 0 |
| 2025-07-08 14:38:00 | 2594.9 | 2594.9 | 2594.9 | 2594.9 | 300 |
| 2025-07-08 14:37:00 | 2594.0 | 2595.4 | 2594.0 | 2594.1 | 1800 |
| 2025-07-08 14:36:00 | 2592.5 | 2593.0 | 2591.5 | 2593.0 | 4200 |
| 2025-07-08 14:35:00 | 2595.4 | 2595.7 | 2595.1 | 2595.7 | 900 |
| 2025-07-08 14:34:00 | 2598.0 | 2598.0 | 2596.1 | 2596.1 | 2400 |
| 2025-07-08 14:33:00 | 2597.3 | 2597.7 | 2597.3 | 2597.5 | 1800 |
| 2025-07-08 14:32:00 | 2595.0 | 2597.7 | 2594.2 | 2597.3 | 9300 |
| 2025-07-08 14:31:00 | 2594.3 | 2594.3 | 2594.3 | 2594.3 | 300 |
| 2025-07-08 14:30:00 | 2591.2 | 2593.2 | 2591.2 | 2593.2 | 2400 |
| 2025-07-08 14:29:00 | 2593.0 | 2593.0 | 2591.9 | 2591.9 | 1200 |
| 2025-07-08 14:28:00 | 2592.6 | 2592.6 | 2592.6 | 2592.6 | 0 |
| 2025-07-08 14:27:00 | 2592.6 | 2592.6 | 2592.6 | 2592.6 | 0 |
| 2025-07-08 14:26:00 | 2592.6 | 2592.6 | 2592.6 | 2592.6 | 300 |
| 2025-07-08 14:25:00 | 2592.7 | 2592.7 | 2592.7 | 2592.7 | 300 |
| 2025-07-08 14:24:00 | 2595.0 | 2596.7 | 2595.0 | 2596.1 | 3900 |
| 2025-07-08 14:23:00 | 2595.2 | 2595.7 | 2595.2 | 2595.7 | 900 |
| 2025-07-08 14:22:00 | 2593.8 | 2593.8 | 2593.8 | 2593.8 | 300 |
| 2025-07-08 14:21:00 | 2593.1 | 2593.1 | 2593.1 | 2593.1 | 0 |
| 2025-07-08 14:20:00 | 2593.1 | 2593.1 | 2593.1 | 2593.1 | 0 |
| 2025-07-08 14:19:00 | 2594.6 | 2594.6 | 2593.1 | 2593.1 | 900 |
| 2025-07-08 14:18:00 | 2593.1 | 2595.1 | 2593.1 | 2595.1 | 5400 |
| 2025-07-08 14:17:00 | 2594.7 | 2594.7 | 2594.2 | 2594.2 | 600 |
| 2025-07-08 14:16:00 | 2593.8 | 2593.8 | 2593.8 | 2593.8 | 300 |
| 2025-07-08 14:15:00 | 2593.5 | 2593.5 | 2593.5 | 2593.5 | 300 |
| 2025-07-08 14:14:00 | 2593.3 | 2593.3 | 2592.1 | 2592.1 | 600 |
| 2025-07-08 14:13:00 | 2591.9 | 2591.9 | 2591.9 | 2591.9 | 0 |
| 2025-07-08 14:12:00 | 2591.9 | 2591.9 | 2591.9 | 2591.9 | 0 |
| 2025-07-08 14:11:00 | 2593.6 | 2593.9 | 2591.9 | 2591.9 | 3900 |
| 2025-07-08 14:10:00 | 2594.9 | 2595.8 | 2594.9 | 2595.8 | 900 |
| 2025-07-08 14:09:00 | 2594.2 | 2594.2 | 2594.2 | 2594.2 | 300 |
| 2025-07-08 14:08:00 | 2594.2 | 2594.2 | 2594.2 | 2594.2 | 300 |
| 2025-07-08 14:07:00 | 2594.1 | 2594.1 | 2594.1 | 2594.1 | 0 |
| 2025-07-08 14:06:00 | 2594.1 | 2594.1 | 2594.1 | 2594.1 | 300 |
| 2025-07-08 14:05:00 | 2593.9 | 2593.9 | 2593.9 | 2593.9 | 300 |
| 2025-07-08 14:04:00 | 2593.6 | 2593.6 | 2593.6 | 2593.6 | 0 |
| 2025-07-08 14:03:00 | 2593.6 | 2593.6 | 2593.6 | 2593.6 | 300 |
| 2025-07-08 14:02:00 | 2593.8 | 2593.8 | 2593.8 | 2593.8 | 300 |
| 2025-07-08 14:01:00 | 2593.4 | 2594.1 | 2593.4 | 2594.1 | 1200 |
| 2025-07-08 14:00:00 | 2593.6 | 2593.7 | 2593.6 | 2593.7 | 2400 |
| 2025-07-08 13:59:00 | 2591.8 | 2591.8 | 2591.8 | 2591.8 | 600 |
| 2025-07-08 13:58:00 | 2592.6 | 2592.6 | 2592.6 | 2592.6 | 300 |
| 2025-07-08 13:57:00 | 2593.0 | 2593.0 | 2593.0 | 2593.0 | 9900 |
| 2025-07-08 13:56:00 | 2593.2 | 2593.6 | 2593.2 | 2593.6 | 600 |
| 2025-07-08 13:55:00 | 2592.7 | 2593.3 | 2592.7 | 2593.3 | 1500 |
| 2025-07-08 13:54:00 | 2593.3 | 2593.3 | 2593.3 | 2593.3 | 0 |
| 2025-07-08 13:53:00 | 2593.3 | 2593.3 | 2593.3 | 2593.3 | 300 |
| 2025-07-08 13:52:00 | 2592.4 | 2592.4 | 2592.4 | 2592.4 | 300 |
| 2025-07-08 13:51:00 | 2591.8 | 2593.3 | 2591.8 | 2593.3 | 600 |
| 2025-07-08 13:50:00 | 2590.7 | 2590.7 | 2590.7 | 2590.7 | 0 |