14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹2,733.95 ₹3,743.90 Friday, 21st Jun 2024 ADANIENT.NS stock ended at ₹3,189.30. This is 2.15% less than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 3.17% from a day low at ₹3,176.40 to a day high of ₹3,277.10.
90 days ₹2,733.95 ₹3,743.90
52 weeks ₹2,142.00 ₹3,743.90

Historical Adani Enterprises Limited prices

Date Open High Low Close Volume
Jun 21, 2024 ₹3,265.05 ₹3,277.10 ₹3,176.40 ₹3,189.30 4 696 792
Jun 20, 2024 ₹3,263.90 ₹3,315.00 ₹3,240.00 ₹3,259.45 1 366 413
Jun 19, 2024 ₹3,314.00 ₹3,314.00 ₹3,226.30 ₹3,261.90 1 418 410
Jun 18, 2024 ₹3,310.00 ₹3,345.00 ₹3,287.20 ₹3,309.05 1 754 974
Jun 14, 2024 ₹3,225.00 ₹3,275.00 ₹3,221.10 ₹3,261.75 4 224 167
Jun 13, 2024 ₹3,230.00 ₹3,254.00 ₹3,207.45 ₹3,224.80 3 202 711
Jun 12, 2024 ₹3,224.90 ₹3,245.00 ₹3,208.00 ₹3,219.05 3 020 684
Jun 11, 2024 ₹3,224.00 ₹3,265.00 ₹3,195.05 ₹3,221.25 4 173 286
Jun 10, 2024 ₹3,267.00 ₹3,284.40 ₹3,205.50 ₹3,220.10 4 935 593
Jun 07, 2024 ₹3,170.40 ₹3,233.75 ₹3,151.60 ₹3,219.55 4 739 345
Jun 06, 2024 ₹3,184.00 ₹3,222.40 ₹3,137.15 ₹3,185.65 5 872 373
Jun 05, 2024 ₹3,030.00 ₹3,150.00 ₹2,750.00 ₹3,115.35 8 777 328
Jun 04, 2024 ₹3,520.00 ₹3,520.00 ₹2,733.95 ₹2,941.25 20 305 485
Jun 03, 2024 ₹3,725.00 ₹3,743.90 ₹3,586.05 ₹3,645.25 8 506 579
May 31, 2024 ₹3,225.25 ₹3,434.45 ₹3,225.25 ₹3,411.35 6 383 304
May 30, 2024 ₹3,254.00 ₹3,274.30 ₹3,174.50 ₹3,194.25 1 988 501
May 29, 2024 ₹3,250.00 ₹3,322.90 ₹3,212.00 ₹3,258.80 1 910 014
May 28, 2024 ₹3,309.65 ₹3,329.50 ₹3,229.05 ₹3,244.05 1 620 965
May 27, 2024 ₹3,358.00 ₹3,358.00 ₹3,267.05 ₹3,289.05 2 582 128
May 24, 2024 ₹3,406.00 ₹3,457.85 ₹3,355.60 ₹3,384.95 3 473 342
May 23, 2024 ₹3,156.70 ₹3,406.00 ₹3,135.55 ₹3,387.30 6 978 170
May 22, 2024 ₹3,129.95 ₹3,145.00 ₹3,073.50 ₹3,140.95 3 370 404
May 21, 2024 ₹3,067.90 ₹3,175.00 ₹3,034.50 ₹3,117.50 3 090 938
May 20, 2024 ₹3,060.50 ₹3,060.50 ₹3,060.50 ₹3,060.50 0
May 17, 2024 ₹3,041.05 ₹3,091.00 ₹3,015.50 ₹3,060.50 825 158

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADANIENT.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADANIENT.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADANIENT.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Adani Enterprises Limited

Adani Enterprises Limited Adani Enterprises Limited, together with its subsidiaries, engages in the coal trading, coal mining, oil and gas exploration, ports, multi-modal logistics, power generation and transmission, gas distribution, and edible oil and agro commodities businesses in India and internationally. The company trades in coal; offers bunkering and integrated coal management services; imports fruits, apple, pear, kiwi, oranges, grapes, and other fruits; and mark... ADANIENT.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT