Stock Details of ADANIENT.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 1 |
2060.7000 |
2085.9500 |
1850.0000 |
1862.8000 |
536013 |
2026-01-23 |
| 1 |
2043.2000 |
2102.2000 |
2043.2000 |
2087.5000 |
61314 |
2026-01-22 |
| 1 |
2059.9500 |
2068.9500 |
2005.4500 |
2033.0000 |
81778 |
2026-01-21 |
| 1 |
2136.5000 |
2140.0000 |
2041.0500 |
2056.0500 |
114467 |
2026-01-20 |
| 1 |
2154.8000 |
2156.0500 |
2124.0000 |
2137.2500 |
42940 |
2026-01-19 |
| 1 |
2155.6000 |
2193.4500 |
2150.7000 |
2156.7000 |
94959 |
2026-01-16 |
| 1 |
2157.7000 |
2168.9000 |
2143.0000 |
2154.0000 |
39208 |
2026-01-14 |
| 1 |
2198.2500 |
2198.2500 |
2142.0000 |
2157.7000 |
49711 |
2026-01-13 |
| 1 |
2159.8000 |
2180.0000 |
2119.5500 |
2171.4500 |
72478 |
2026-01-12 |
| 1 |
2202.6000 |
2215.0000 |
2145.0000 |
2153.2000 |
145112 |
2026-01-09 |
| 1 |
2278.9500 |
2278.9500 |
2206.0000 |
2215.0000 |
86164 |
2026-01-08 |
| 1 |
2259.0000 |
2283.0000 |
2243.4500 |
2274.5000 |
19302 |
2026-01-07 |
| 1 |
2280.7000 |
2290.1500 |
2248.6500 |
2258.8000 |
21223 |
2026-01-06 |
| 1 |
2281.2000 |
2303.0000 |
2274.0500 |
2279.3500 |
64496 |
2026-01-05 |
| 1 |
2262.0000 |
2283.0000 |
2259.0000 |
2280.5000 |
25850 |
2026-01-02 |
| 1 |
2246.6000 |
2286.9500 |
2240.0500 |
2257.7500 |
36331 |
2026-01-01 |
| 1 |
2215.1000 |
2246.0000 |
2215.1000 |
2239.5000 |
82262 |
2025-12-31 |
| 1 |
2203.2500 |
2219.1000 |
2196.0000 |
2215.1000 |
42389 |
2025-12-30 |
| 1 |
2230.0000 |
2238.9500 |
2196.8500 |
2203.0000 |
55116 |
2025-12-29 |
| 1 |
2237.9000 |
2250.2000 |
2220.0000 |
2231.8500 |
38384 |
2025-12-26 |
| 1 |
2247.8500 |
2258.7500 |
2218.0000 |
2221.5500 |
29446 |
2025-12-24 |
| 1 |
2265.2000 |
2271.2000 |
2244.0500 |
2247.8500 |
28547 |
2025-12-23 |
| 1 |
2255.0500 |
2273.9500 |
2244.9500 |
2265.1500 |
51949 |
2025-12-22 |
| 1 |
2230.6500 |
2250.4000 |
2210.0000 |
2239.0500 |
18173 |
2025-12-19 |
| 1 |
2227.2000 |
2244.8000 |
2211.5000 |
2228.4500 |
15750 |
2025-12-18 |
| 1 |
2246.5000 |
2255.0000 |
2221.5000 |
2232.0500 |
23617 |
2025-12-17 |
| 1 |
2265.0500 |
2277.1000 |
2233.0000 |
2246.3000 |
43532 |
2025-12-16 |
| 1 |
2280.2000 |
2300.0000 |
2275.0000 |
2279.6000 |
24069 |
2025-12-15 |
| 1 |
2277.7000 |
2296.0000 |
2270.0000 |
2281.8500 |
31644 |
2025-12-12 |
| 1 |
2211.8500 |
2292.7500 |
2191.4000 |
2276.6500 |
54019 |
2025-12-11 |
| 1 |
2255.7500 |
2268.2000 |
2205.1500 |
2210.2500 |
66541 |
2025-12-10 |
| 1 |
2215.5000 |
2257.9000 |
2178.5500 |
2247.6500 |
56305 |
2025-12-09 |
| 1 |
2261.2000 |
2271.8500 |
2205.0500 |
2215.5000 |
35753 |
2025-12-08 |
| 1 |
2213.6500 |
2268.0000 |
2204.0000 |
2265.1000 |
139848 |
2025-12-05 |
| 1 |
2194.2500 |
2231.1500 |
2185.0000 |
2218.8000 |
42399 |
2025-12-04 |
| 1 |
2240.0000 |
2244.5500 |
2172.1000 |
2188.9500 |
74515 |
2025-12-03 |
| 1 |
2259.9000 |
2267.5000 |
2227.8500 |
2239.5000 |
71781 |
2025-12-02 |
| 1 |
2299.9500 |
2305.0500 |
2258.0000 |
2262.5500 |
60789 |
2025-12-01 |
| 1 |
2283.1500 |
2330.0500 |
2247.2500 |
2281.0500 |
121161 |
2025-11-28 |
| 1 |
2314.9000 |
2320.7000 |
2229.6500 |
2249.9000 |
101476 |
2025-11-27 |
| 1 |
2329.9500 |
2356.4500 |
2311.1000 |
2317.0500 |
57161 |
2025-11-26 |
| 1 |
2400.3500 |
2401.0000 |
2326.7500 |
2333.7000 |
48334 |
2025-11-25 |
| 1 |
2424.0000 |
2431.9500 |
2393.2000 |
2398.7500 |
22220 |
2025-11-24 |
| 1 |
2446.3000 |
2455.6500 |
2418.4500 |
2421.6000 |
14897 |
2025-11-21 |
| 1 |
2458.8000 |
2479.8500 |
2440.4000 |
2445.4000 |
54746 |
2025-11-20 |
| 1 |
2440.5500 |
2449.4500 |
2415.0000 |
2431.3000 |
33303 |
2025-11-19 |
| 1 |
2460.0000 |
2478.4500 |
2433.3500 |
2436.5500 |
78095 |
2025-11-18 |
| 1 |
2462.0000 |
2474.8000 |
2421.1000 |
2464.9000 |
92931 |
2025-11-17 |
| 1 |
2504.7010 |
2553.0011 |
2484.7510 |
2516.8510 |
94132 |
2025-11-14 |
| 1 |
2500.0010 |
2523.8011 |
2467.8510 |
2484.7510 |
72436 |
2025-11-13 |
| 1 |
2398.6010 |
2516.0010 |
2364.0510 |
2484.1010 |
194827 |
2025-11-12 |
| 1 |
2368.7510 |
2378.9510 |
2340.0010 |
2366.3010 |
20233 |
2025-11-11 |
| 1 |
2375.5010 |
2387.9510 |
2362.4010 |
2369.0510 |
46940 |
2025-11-10 |
| 1 |
2323.8010 |
2403.7510 |
2292.0010 |
2370.1010 |
63189 |
2025-11-07 |
| 1 |
2427.6510 |
2427.6510 |
2309.9510 |
2313.8010 |
84943 |
2025-11-06 |
| 1 |
2482.4510 |
2488.5510 |
2391.2510 |
2418.9010 |
96531 |
2025-11-04 |
| 1 |
2481.4510 |
2502.0010 |
2459.2510 |
2469.5510 |
48485 |
2025-11-03 |
| 1 |
2531.0511 |
2542.6011 |
2472.5510 |
2481.4510 |
43351 |
2025-10-31 |
| 1 |
2545.1511 |
2558.0011 |
2512.5510 |
2527.5011 |
20475 |
2025-10-30 |
| 1 |
2495.4010 |
2599.0011 |
2495.4010 |
2534.8011 |
82384 |
2025-10-29 |
| 1 |
2493.1010 |
2515.7510 |
2480.0010 |
2493.7510 |
31381 |
2025-10-28 |
| 1 |
2503.8510 |
2515.8010 |
2487.3010 |
2493.1010 |
25678 |
2025-10-27 |
| 1 |
2535.6011 |
2555.9511 |
2498.7010 |
2503.8510 |
44065 |
2025-10-24 |
| 1 |
2550.2011 |
2577.9011 |
2540.9011 |
2546.9011 |
73339 |
2025-10-23 |
| 1 |
2560.0011 |
2579.4511 |
2536.2011 |
2549.2511 |
37968 |
2025-10-20 |
| 1 |
2557.2511 |
2577.0011 |
2542.8511 |
2549.6011 |
19346 |
2025-10-17 |
| 1 |
2553.8011 |
2579.7011 |
2540.5511 |
2556.6511 |
85358 |
2025-10-16 |
| 1 |
2539.6511 |
2560.0011 |
2528.3011 |
2534.7511 |
25650 |
2025-10-15 |
| 1 |
2527.0511 |
2538.8011 |
2485.6010 |
2516.0510 |
22424 |
2025-10-14 |
| 1 |
2537.7511 |
2540.0011 |
2504.6010 |
2526.7011 |
35655 |
2025-10-13 |
| 1 |
2565.7011 |
2565.7011 |
2538.1011 |
2550.6011 |
21846 |
2025-10-10 |
| 1 |
2525.2011 |
2559.0011 |
2523.0011 |
2542.1511 |
30920 |
2025-10-09 |
| 1 |
2566.4511 |
2566.4511 |
2499.0010 |
2523.1511 |
53913 |
2025-10-08 |
| 1 |
2589.4011 |
2616.8011 |
2534.2511 |
2542.8511 |
36321 |
2025-10-07 |
| 1 |
2597.4511 |
2599.6011 |
2563.1011 |
2572.8011 |
28255 |
2025-10-06 |
| 1 |
2591.8511 |
2612.0511 |
2565.6511 |
2589.1511 |
46158 |
2025-10-03 |
| 1 |
2515.3510 |
2602.7011 |
2473.3010 |
2591.5511 |
104994 |
2025-10-01 |
| 1 |
2542.7511 |
2542.7511 |
2492.4010 |
2505.9510 |
20574 |
2025-09-30 |
| 1 |
2549.7011 |
2556.3011 |
2505.1010 |
2508.8010 |
42159 |
2025-09-29 |
| 1 |
2575.7511 |
2605.2011 |
2535.0011 |
2543.1511 |
68479 |
2025-09-26 |
| 1 |
2621.7511 |
2646.5511 |
2567.5011 |
2575.0511 |
89524 |
2025-09-25 |
| 1 |
2650.0011 |
2675.0011 |
2614.0511 |
2620.3011 |
87849 |
2025-09-24 |
| 1 |
2640.0011 |
2695.0011 |
2591.4511 |
2674.0011 |
373555 |
2025-09-23 |
| 1 |
2535.0011 |
2659.2011 |
2524.0011 |
2629.9511 |
285948 |
2025-09-22 |
| 1 |
2494.0010 |
2579.4011 |
2469.1510 |
2522.9011 |
469386 |
2025-09-19 |
| 1 |
2417.0010 |
2437.5010 |
2388.0510 |
2401.8510 |
46950 |
2025-09-18 |
| 1 |
2416.0010 |
2416.0010 |
2390.8510 |
2402.6010 |
28700 |
2025-09-17 |
| 1 |
2419.6010 |
2419.6010 |
2388.8010 |
2399.7510 |
55054 |
2025-09-16 |
| 1 |
2388.5510 |
2403.4010 |
2378.2010 |
2383.1010 |
19670 |
2025-09-15 |
| 1 |
2410.0010 |
2420.1010 |
2387.0010 |
2391.1010 |
44805 |
2025-09-12 |
| 1 |
2348.0010 |
2417.8010 |
2343.1010 |
2400.2510 |
79440 |
2025-09-11 |
| 1 |
2347.9510 |
2347.9510 |
2325.4010 |
2340.1510 |
44703 |
2025-09-10 |
| 1 |
2311.1010 |
2324.9010 |
2298.0010 |
2311.8010 |
13762 |
2025-09-09 |
| 1 |
2280.1509 |
2332.0010 |
2280.1509 |
2310.2510 |
39810 |
2025-09-08 |
| 1 |
2298.8510 |
2298.8510 |
2250.0009 |
2283.1010 |
25987 |
2025-09-05 |
| 1 |
2305.0010 |
2318.2510 |
2275.3509 |
2278.4509 |
31255 |
2025-09-04 |
| 1 |
2289.5010 |
2293.2010 |
2264.2009 |
2287.5510 |
32186 |
2025-09-03 |
| 1 |
2281.0510 |
2300.1510 |
2264.4009 |
2273.6009 |
21987 |
2025-09-02 |
| 1 |
2266.3509 |
2288.4010 |
2254.0009 |
2283.0010 |
28087 |
2025-09-01 |
| 1 |
2280.3010 |
2291.6010 |
2239.6509 |
2244.3509 |
38789 |
2025-08-29 |
| 1 |
2254.2009 |
2326.9010 |
2254.2009 |
2273.7509 |
105351 |
2025-08-28 |
| 1 |
2309.8010 |
2309.8010 |
2251.0009 |
2272.4509 |
38657 |
2025-08-26 |
| 1 |
2327.0510 |
2347.0010 |
2298.8010 |
2301.9510 |
28651 |
2025-08-25 |
| 1 |
2376.4510 |
2376.4510 |
2320.5510 |
2324.6510 |
58760 |
2025-08-22 |
| 1 |
2398.9510 |
2398.9510 |
2371.0510 |
2377.7010 |
18787 |
2025-08-21 |
| 1 |
2376.9010 |
2405.8510 |
2375.8510 |
2387.0010 |
34589 |
2025-08-20 |
| 1 |
2334.3510 |
2394.4510 |
2315.6010 |
2385.7010 |
63612 |
2025-08-19 |
| 1 |
2306.2010 |
2359.0510 |
2304.0010 |
2334.3010 |
104609 |
2025-08-18 |
| 1 |
2283.0510 |
2303.6510 |
2268.1009 |
2282.0510 |
57337 |
2025-08-14 |
| 1 |
2295.0010 |
2315.0010 |
2246.4009 |
2280.9010 |
62069 |
2025-08-13 |
| 1 |
2287.8010 |
2314.0010 |
2266.3509 |
2291.0510 |
57998 |
2025-08-12 |
| 1 |
2198.6009 |
2301.1010 |
2183.0509 |
2283.3010 |
214565 |
2025-08-11 |
| 1 |
2249.0009 |
2260.9509 |
2165.0009 |
2178.0509 |
76574 |
2025-08-08 |
| 1 |
2289.0010 |
2295.3510 |
2203.9509 |
2249.6009 |
136880 |
2025-08-07 |
| 1 |
2330.3010 |
2347.3510 |
2296.1010 |
2300.4010 |
63796 |
2025-08-06 |
| 1 |
2370.0010 |
2370.8510 |
2318.0010 |
2330.1010 |
43791 |
2025-08-05 |
| 1 |
2373.7510 |
2374.0010 |
2339.4510 |
2364.2510 |
59530 |
2025-08-04 |
| 1 |
2427.9510 |
2445.0010 |
2340.0010 |
2350.5510 |
77849 |
2025-08-01 |
| 1 |
2500.1010 |
2519.1510 |
2422.3510 |
2430.9510 |
105159 |
2025-07-31 |
| 1 |
2547.2011 |
2552.3511 |
2526.0011 |
2532.1011 |
19396 |
2025-07-30 |
| 1 |
2523.9011 |
2556.0011 |
2506.8010 |
2548.2011 |
33497 |
2025-07-29 |
| 1 |
2548.0011 |
2585.3011 |
2512.7510 |
2522.2011 |
12433 |
2025-07-28 |
| 1 |
2607.7011 |
2616.0011 |
2545.0011 |
2549.9511 |
19588 |
2025-07-25 |
| 1 |
2624.1011 |
2624.6511 |
2595.0011 |
2607.6011 |
10712 |
2025-07-24 |
| 1 |
2594.6511 |
2625.4011 |
2594.6511 |
2614.4511 |
38896 |
2025-07-23 |
| 1 |
2618.8511 |
2628.8511 |
2582.3011 |
2587.9011 |
22756 |
2025-07-22 |
| 1 |
2590.2511 |
2624.4011 |
2575.0011 |
2618.6511 |
43695 |
2025-07-21 |
| 1 |
2610.0011 |
2627.4011 |
2584.2011 |
2596.2511 |
41516 |
2025-07-18 |
| 1 |
2614.0011 |
2654.0011 |
2606.1011 |
2616.9511 |
35268 |
2025-07-17 |
| 1 |
2605.0011 |
2619.4511 |
2597.0511 |
2607.0011 |
43809 |
2025-07-16 |
| 1 |
2576.1011 |
2605.5011 |
2575.4011 |
2600.0511 |
37195 |
2025-07-15 |
| 1 |
2553.1011 |
2604.0011 |
2542.7511 |
2583.5011 |
44063 |
2025-07-14 |
| 1 |
2573.3011 |
2590.0011 |
2552.3511 |
2562.3511 |
6850 |
2025-07-11 |
| 1 |
2598.9511 |
2603.9511 |
2575.8011 |
2579.7011 |
11975 |
2025-07-10 |
| 1 |
2593.1011 |
2608.9511 |
2571.0011 |
2582.3511 |
26820 |
2025-07-09 |
| 1 |
2574.0011 |
2600.0011 |
2573.1511 |
2591.3511 |
17652 |
2025-07-08 |
| 1 |
2612.8511 |
2612.8511 |
2563.3011 |
2573.4511 |
27639 |
2025-07-07 |
| 1 |
2615.0011 |
2618.9011 |
2582.0011 |
2598.9511 |
39301 |
2025-07-04 |
| 1 |
2628.5011 |
2642.5511 |
2605.6011 |
2611.2511 |
22596 |
2025-07-03 |
| 1 |
2620.2011 |
2650.0011 |
2615.1511 |
2627.7511 |
25071 |
2025-07-02 |