ADANI ENTERPRISES LIMITED (adanient)
INFRA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2356.5 | 2358.0 | 2354.8 | 2357.7 | 12600 |
| 2025-04-25 15:28:00 | 2353.8 | 2356.5 | 2352.8 | 2354.9 | 39900 |
| 2025-04-25 15:27:00 | 2354.1 | 2354.7 | 2351.1 | 2353.3 | 13500 |
| 2025-04-25 15:26:00 | 2355.0 | 2356.6 | 2353.3 | 2354.1 | 10200 |
| 2025-04-25 15:25:00 | 2358.4 | 2359.8 | 2355.2 | 2355.9 | 24300 |
| 2025-04-25 15:24:00 | 2361.0 | 2361.7 | 2358.6 | 2358.6 | 10500 |
| 2025-04-25 15:23:00 | 2363.4 | 2364.7 | 2360.3 | 2361.0 | 9300 |
| 2025-04-25 15:22:00 | 2362.1 | 2366.4 | 2361.5 | 2363.4 | 16500 |
| 2025-04-25 15:21:00 | 2364.3 | 2364.3 | 2361.5 | 2362.1 | 15000 |
| 2025-04-25 15:20:00 | 2365.0 | 2366.3 | 2363.1 | 2364.3 | 26100 |
| 2025-04-25 15:19:00 | 2367.8 | 2367.8 | 2365.8 | 2366.1 | 3300 |
| 2025-04-25 15:18:00 | 2368.3 | 2370.5 | 2366.8 | 2367.8 | 7500 |
| 2025-04-25 15:17:00 | 2367.9 | 2370.2 | 2367.5 | 2369.6 | 5400 |
| 2025-04-25 15:16:00 | 2368.4 | 2369.2 | 2365.6 | 2368.1 | 19500 |
| 2025-04-25 15:15:00 | 2371.2 | 2371.2 | 2367.7 | 2369.0 | 13200 |
| 2025-04-25 15:14:00 | 2367.2 | 2371.9 | 2367.2 | 2371.6 | 16800 |
| 2025-04-25 15:13:00 | 2370.0 | 2370.8 | 2367.0 | 2368.1 | 20700 |
| 2025-04-25 15:12:00 | 2374.9 | 2374.9 | 2370.0 | 2370.0 | 7500 |
| 2025-04-25 15:11:00 | 2374.0 | 2375.0 | 2373.7 | 2374.9 | 2700 |
| 2025-04-25 15:10:00 | 2371.1 | 2374.0 | 2371.1 | 2374.0 | 4200 |
| 2025-04-25 15:09:00 | 2373.0 | 2373.0 | 2371.0 | 2371.1 | 7200 |
| 2025-04-25 15:08:00 | 2373.4 | 2374.0 | 2371.3 | 2371.3 | 15000 |
| 2025-04-25 15:07:00 | 2373.9 | 2375.2 | 2372.7 | 2372.7 | 8700 |
| 2025-04-25 15:06:00 | 2373.8 | 2374.5 | 2373.4 | 2373.9 | 7500 |
| 2025-04-25 15:05:00 | 2373.2 | 2374.2 | 2373.1 | 2373.8 | 1200 |
| 2025-04-25 15:04:00 | 2373.9 | 2374.0 | 2372.9 | 2373.2 | 8100 |
| 2025-04-25 15:03:00 | 2370.6 | 2373.6 | 2370.6 | 2373.6 | 2400 |
| 2025-04-25 15:02:00 | 2373.8 | 2373.8 | 2370.6 | 2370.6 | 13200 |
| 2025-04-25 15:01:00 | 2372.7 | 2374.1 | 2372.5 | 2374.1 | 7200 |
| 2025-04-25 15:00:00 | 2373.8 | 2376.0 | 2373.8 | 2374.3 | 4500 |
| 2025-04-25 14:59:00 | 2371.3 | 2371.5 | 2371.0 | 2371.5 | 1200 |
| 2025-04-25 14:58:00 | 2372.9 | 2374.3 | 2371.2 | 2371.2 | 3900 |
| 2025-04-25 14:57:00 | 2372.6 | 2373.0 | 2371.9 | 2372.9 | 5400 |
| 2025-04-25 14:56:00 | 2372.5 | 2374.0 | 2372.5 | 2373.6 | 8400 |
| 2025-04-25 14:55:00 | 2371.0 | 2372.5 | 2371.0 | 2372.5 | 2700 |
| 2025-04-25 14:54:00 | 2371.4 | 2372.0 | 2369.5 | 2371.0 | 3300 |
| 2025-04-25 14:53:00 | 2371.1 | 2372.0 | 2370.0 | 2371.4 | 7200 |
| 2025-04-25 14:52:00 | 2367.9 | 2369.0 | 2367.9 | 2369.0 | 2100 |
| 2025-04-25 14:51:00 | 2370.5 | 2370.5 | 2367.0 | 2367.9 | 3000 |
| 2025-04-25 14:50:00 | 2370.6 | 2370.6 | 2369.6 | 2370.5 | 3000 |
| 2025-04-25 14:49:00 | 2365.3 | 2370.6 | 2365.3 | 2370.6 | 2100 |
| 2025-04-25 14:48:00 | 2363.6 | 2365.3 | 2362.7 | 2365.3 | 16500 |
| 2025-04-25 14:47:00 | 2364.3 | 2364.8 | 2363.5 | 2364.8 | 1200 |
| 2025-04-25 14:46:00 | 2365.2 | 2365.2 | 2362.0 | 2362.5 | 10200 |
| 2025-04-25 14:45:00 | 2369.1 | 2369.1 | 2363.9 | 2365.2 | 17400 |
| 2025-04-25 14:44:00 | 2368.5 | 2369.1 | 2368.2 | 2369.1 | 2100 |
| 2025-04-25 14:43:00 | 2370.3 | 2370.3 | 2366.5 | 2369.1 | 4500 |
| 2025-04-25 14:42:00 | 2370.0 | 2371.4 | 2368.4 | 2370.3 | 3000 |
| 2025-04-25 14:41:00 | 2370.6 | 2371.0 | 2370.0 | 2370.0 | 1500 |
| 2025-04-25 14:40:00 | 2374.1 | 2374.1 | 2369.0 | 2370.6 | 10800 |
| 2025-04-25 14:39:00 | 2374.6 | 2376.2 | 2374.0 | 2374.1 | 5400 |
| 2025-04-25 14:38:00 | 2373.5 | 2374.6 | 2373.5 | 2374.6 | 900 |
| 2025-04-25 14:37:00 | 2373.1 | 2373.5 | 2372.2 | 2373.5 | 1200 |
| 2025-04-25 14:36:00 | 2372.1 | 2373.1 | 2371.0 | 2373.1 | 3600 |
| 2025-04-25 14:35:00 | 2373.2 | 2375.0 | 2372.0 | 2372.0 | 12900 |
| 2025-04-25 14:34:00 | 2372.3 | 2374.0 | 2372.3 | 2373.2 | 2100 |
| 2025-04-25 14:33:00 | 2373.1 | 2373.1 | 2373.0 | 2373.0 | 1200 |
| 2025-04-25 14:32:00 | 2378.3 | 2378.3 | 2373.0 | 2373.1 | 6000 |
| 2025-04-25 14:31:00 | 2379.9 | 2379.9 | 2378.3 | 2378.3 | 600 |
| 2025-04-25 14:30:00 | 2379.8 | 2381.2 | 2379.8 | 2379.9 | 1800 |
| 2025-04-25 14:29:00 | 2377.8 | 2379.9 | 2377.5 | 2378.6 | 2400 |
| 2025-04-25 14:28:00 | 2378.0 | 2379.0 | 2377.8 | 2377.8 | 5400 |
| 2025-04-25 14:27:00 | 2379.2 | 2379.2 | 2378.0 | 2378.0 | 2700 |
| 2025-04-25 14:26:00 | 2380.8 | 2380.8 | 2379.1 | 2379.1 | 3000 |
| 2025-04-25 14:25:00 | 2383.1 | 2383.1 | 2383.0 | 2383.0 | 600 |
| 2025-04-25 14:24:00 | 2381.9 | 2383.1 | 2381.0 | 2381.6 | 6900 |
| 2025-04-25 14:23:00 | 2381.0 | 2383.0 | 2379.7 | 2381.9 | 1500 |
| 2025-04-25 14:22:00 | 2381.0 | 2381.9 | 2380.0 | 2381.0 | 3300 |
| 2025-04-25 14:21:00 | 2382.3 | 2382.3 | 2380.2 | 2381.0 | 900 |
| 2025-04-25 14:20:00 | 2383.0 | 2383.0 | 2380.1 | 2382.3 | 1800 |
| 2025-04-25 14:19:00 | 2381.9 | 2383.0 | 2381.9 | 2383.0 | 3000 |
| 2025-04-25 14:18:00 | 2381.2 | 2381.2 | 2380.0 | 2381.0 | 1200 |
| 2025-04-25 14:17:00 | 2380.9 | 2381.2 | 2380.9 | 2381.2 | 300 |
| 2025-04-25 14:16:00 | 2378.1 | 2380.9 | 2378.1 | 2380.9 | 3000 |
| 2025-04-25 14:15:00 | 2373.5 | 2377.8 | 2373.5 | 2377.8 | 1500 |
| 2025-04-25 14:14:00 | 2372.0 | 2373.5 | 2372.0 | 2373.5 | 600 |
| 2025-04-25 14:13:00 | 2370.0 | 2372.0 | 2370.0 | 2372.0 | 1200 |
| 2025-04-25 14:12:00 | 2370.1 | 2370.1 | 2366.7 | 2370.0 | 8400 |
| 2025-04-25 14:11:00 | 2372.5 | 2374.0 | 2372.4 | 2372.4 | 1500 |
| 2025-04-25 14:10:00 | 2372.2 | 2373.7 | 2372.0 | 2372.5 | 4200 |
| 2025-04-25 14:09:00 | 2375.7 | 2375.7 | 2371.2 | 2371.2 | 7800 |
| 2025-04-25 14:08:00 | 2375.1 | 2377.7 | 2375.0 | 2375.0 | 3600 |
| 2025-04-25 14:07:00 | 2381.5 | 2381.5 | 2373.6 | 2374.0 | 3600 |
| 2025-04-25 14:06:00 | 2383.1 | 2383.1 | 2381.5 | 2381.5 | 3000 |
| 2025-04-25 14:05:00 | 2384.4 | 2384.4 | 2381.8 | 2383.1 | 2100 |
| 2025-04-25 14:04:00 | 2383.1 | 2384.4 | 2380.8 | 2384.4 | 11100 |
| 2025-04-25 14:03:00 | 2387.4 | 2387.4 | 2383.1 | 2383.1 | 4200 |
| 2025-04-25 14:02:00 | 2387.0 | 2387.7 | 2385.6 | 2387.4 | 9900 |
| 2025-04-25 14:01:00 | 2388.7 | 2390.6 | 2387.0 | 2387.7 | 26400 |
| 2025-04-25 14:00:00 | 2385.0 | 2392.0 | 2383.9 | 2388.7 | 36600 |
| 2025-04-25 13:59:00 | 2382.0 | 2385.0 | 2382.0 | 2385.0 | 5400 |
| 2025-04-25 13:58:00 | 2380.3 | 2383.0 | 2380.3 | 2382.0 | 9600 |
| 2025-04-25 13:57:00 | 2379.5 | 2381.0 | 2379.5 | 2380.3 | 3300 |
| 2025-04-25 13:56:00 | 2376.6 | 2379.4 | 2376.6 | 2379.4 | 1800 |
| 2025-04-25 13:55:00 | 2377.0 | 2377.0 | 2376.0 | 2376.6 | 3600 |
| 2025-04-25 13:54:00 | 2376.0 | 2376.4 | 2376.0 | 2376.0 | 1200 |
| 2025-04-25 13:53:00 | 2374.7 | 2376.0 | 2374.4 | 2376.0 | 1200 |
| 2025-04-25 13:52:00 | 2378.0 | 2378.0 | 2374.7 | 2374.7 | 3600 |
| 2025-04-25 13:51:00 | 2378.6 | 2378.6 | 2377.8 | 2378.0 | 2700 |
| 2025-04-25 13:50:00 | 2378.0 | 2378.6 | 2376.4 | 2378.6 | 6600 |