Free Access to TSR Screeners - Sign Up for Your Nightly Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Adani Enterprises Ltd. (ADANIENT)
Latest Candlestick / Heikin Ashi patterns of Adani Enterprises Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Strong Bullish | Bullish Heikin Ashi Pattern formed with high volume | |
| Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Adani Enterprises Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 2964.90/13-Aug-26 00:00, 2908.80/11-Jun-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 2990.30/19-Aug-26 00:00, 2964.90/13-Aug-26 00:00, 3002.30/28-Jul-26 00:00, 2962.50/29-Jun-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 2964.90/13-Aug-26 00:00, 3002.30/28-Jul-26 00:00, 2962.50/29-Jun-26 00:00, |
| Daily | Long Term Resistance Line, Top Points :3169.00/27-Aug-26 00:00, 3212.10/03-Jul-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 2964.90/13-Aug-26 00:00, 3002.30/28-Jul-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :3169.00/27-Aug-26 00:00, 3212.10/03-Jul-26 00:00, |
| Daily | Medium Term Resistance Line, Top Points :3169.00/27-Aug-26 00:00, 3212.10/03-Jul-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :3169.00/27-Aug-26 00:00, 3188.90/14-Jul-26 00:00, 3212.10/03-Jul-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 2964.90/13-Aug-26 00:00, 3002.30/28-Jul-26 00:00, 2962.50/29-Jun-26 00:00, 2908.80/11-Jun-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 2964.90/13-Aug-26 00:00, 3002.30/28-Jul-26 00:00, 3046.90/08-Jul-26 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :3212.10/03-Jul-26 00:00, 2250.10/09-Feb-26 00:00, , Bottom Points : 2964.90/13-Aug-26 00:00, 1758.80/30-Mar-26 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :3212.10/03-Jul-26 00:00, 2279.80/02-Jan-26 00:00, , Bottom Points : 2964.90/13-Aug-26 00:00, 1758.80/30-Mar-26 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 1823.00/27-Mar-26 00:00, 1864.20/23-Jan-26 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :3212.10/03-Jul-26 00:00, 3048.20/05-Jun-26 00:00, 2279.80/02-Jan-26 00:00, , Bottom Points : 2997.00/21-Aug-26 00:00, 1823.00/27-Mar-26 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :3212.10/03-Jul-26 00:00, 3048.20/05-Jun-26 00:00, 2226.40/06-Feb-26 00:00, , Bottom Points : 2997.00/21-Aug-26 00:00, 1823.00/27-Mar-26 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :3169.00/27-Aug-26 00:00, 3411.35/31-May-24 00:00, 3917.90/30-Nov-22 00:00, , Bottom Points : 1758.80/30-Mar-26 00:00, 1363.85/28-Feb-23 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :3917.90/30-Nov-22 00:00, 706.30/29-May-15 00:00, , Bottom Points : 1363.85/28-Feb-23 00:00, 58.75/29-Feb-16 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :3169.00/27-Aug-26 00:00, 3411.35/31-May-24 00:00, 3917.90/30-Nov-22 00:00, , Bottom Points : 1758.80/30-Mar-26 00:00, 2096.00/28-Feb-25 00:00, 2294.65/31-Oct-23 00:00, |
Historical Candlestick Chart Pattern of Adani Enterprises Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 27_Aug_2026 |
| Shooting Star At Uptrend | Monthly | Bearish One Day Candlestick Patterns | 31_Jul_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_May_2026 |
| Homing Pigeon | Weekly | Bullish Two Day Candlestick Patterns | 07_Aug_2026 |
| Doji | Weekly | Consolidation Patterns | 07_Aug_2026 |
| Bullish Marubozu | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2026 |
| Doji | Daily | Consolidation Patterns | 21_Aug_2026 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 20_Aug_2026 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 30_Mar_2026 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 27_Feb_2026 |
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 30_Jan_2026 |
| Doji | Weekly | Consolidation Patterns | 25_Jun_2026 |
| Long Legged Doji | Weekly | Consolidation Patterns | 25_Jun_2026 |
| Hammer | Daily | Bullish One Day Candlestick Patterns | 10_Aug_2026 |
| Spinning Top | Weekly | Consolidation Patterns | 22_May_2026 |
| Three White Soldiers | Weekly | Bullish Three Day Candlestick Patterns | 15_May_2026 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 05_Aug_2026 |
| Three White Soldiers | Weekly | Bullish Three Day Candlestick Patterns | 24_Apr_2026 |
| Three Outside Down | Monthly | Bearish Three Day Candlestick Patterns | 28_Feb_2025 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 17_Apr_2026 |
| Bearish Engulfing | Monthly | Bearish Two Day Candlestick Patterns | 31_Jan_2025 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 10_Apr_2026 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 31_Dec_2024 |
| Three Outside Down | Monthly | Bearish Three Day Candlestick Patterns | 29_Nov_2024 |
| Spinning Top | Daily | Consolidation Patterns | 29_Jul_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 27_Mar_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 27_Mar_2026 |
| Inverted Hammer At Downtrend | Weekly | Bullish One Day Candlestick Patterns | 20_Mar_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 13_Mar_2026 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 23_Jul_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 06_Mar_2026 |
| Bearish Hikkake | Daily | Bearish Multi Day Candlestick Patterns | 23_Jul_2026 |
| Doji | Monthly | Consolidation Patterns | 31_Jul_2024 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 27_Feb_2026 |
| Bearish Belt Hold | Monthly | Bearish Two Day Candlestick Patterns | 28_Jun_2024 |
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 21_Jul_2026 |
| Descending Hawk | Daily | Bearish Two Day Candlestick Patterns | 21_Jul_2026 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 28_Mar_2024 |
| Three Inside Up | Weekly | Bullish Three Day Candlestick Patterns | 06_Feb_2026 |
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 28_Mar_2024 |
| Spinning Top | Daily | Consolidation Patterns | 17_Jul_2026 |
Historical Heikin Ashi Chart Pattern of Adani Enterprises Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 27_Aug_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 27_Aug_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 27_Aug_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 27_Aug_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 26_Aug_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 26_Aug_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 25_Aug_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 14_Aug_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 29_May_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 29_May_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 24_Aug_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 29_May_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 31_Jul_2026 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 24_Jul_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 17_Jul_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 27_Feb_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 19_Aug_2026 | ||
| Doji (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 19_Aug_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 10_Jul_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Heikin Ashi Doji | Daily | Consolidation Heikin Ashi Patterns | 18_Aug_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 17_Aug_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 03_Jul_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 17_Aug_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 14_Aug_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 14_Aug_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 19_Jun_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 12_Jun_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 12_Aug_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 12_Aug_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 05_Jun_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 11_Aug_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 29_May_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 29_May_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 10_Aug_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Adani Enterprises Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Adani Enterprises Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 27-Aug-26 | 3125.00 | 3169.00 | 3125.00 | 3169.00 | 1793 K | 44.00 | 1.41% | 3072.68 | 3169.00 | 3072.68 | 3147.00 |
| 26-Aug-26 | 3122.80 | 3165.00 | 3092.80 | 3112.00 | 2044 K | 72.20 | 2.33% | 3022.21 | 3165.00 | 3022.21 | 3123.15 |
| 25-Aug-26 | 2998.00 | 3110.00 | 2962.50 | 3110.00 | 2025 K | 147.50 | 4.98% | 2999.30 | 3110.00 | 2962.50 | 3045.12 |
| 24-Aug-26 | 3010.00 | 3019.80 | 2971.50 | 2998.60 | 832 K | 48.30 | 1.63% | 2998.63 | 3019.80 | 2971.50 | 2999.98 |
| 21-Aug-26 | 2995.00 | 3007.50 | 2981.00 | 2997.00 | 803 K | 26.50 | 0.889% | 3002.14 | 3007.50 | 2981.00 | 2995.12 |
| 20-Aug-26 | 3000.00 | 3011.00 | 2990.00 | 2994.90 | 713 K | 21.00 | 0.702% | 3005.31 | 3011.00 | 2990.00 | 2998.98 |
| 19-Aug-26 | 3012.70 | 3019.00 | 2967.30 | 2990.30 | 938 K | 51.70 | 1.74% | 3013.29 | 3019.00 | 2967.30 | 2997.32 |
| 18-Aug-26 | 3014.00 | 3036.00 | 3002.50 | 3002.50 | 721 K | 33.50 | 1.12% | 3012.84 | 3036.00 | 3002.50 | 3013.75 |
| 17-Aug-26 | 3049.00 | 3058.60 | 3005.50 | 3007.30 | 941 K | 53.10 | 1.77% | 2995.57 | 3058.60 | 2995.57 | 3030.10 |
| 14-Aug-26 | 2965.00 | 3048.00 | 2950.00 | 3035.10 | 1666 K | 98.00 | 3.32% | 2991.62 | 3048.00 | 2950.00 | 2999.52 |
| 13-Aug-26 | 2986.20 | 3019.50 | 2932.80 | 2964.90 | 1302 K | 86.70 | 2.96% | 3007.39 | 3019.50 | 2932.80 | 2975.85 |
| 12-Aug-26 | 3020.00 | 3020.00 | 2943.00 | 2985.70 | 1160 K | 77.00 | 2.62% | 3022.61 | 3022.61 | 2943.00 | 2992.18 |
| 11-Aug-26 | 3062.00 | 3062.00 | 2980.00 | 2995.50 | 1422 K | 82.00 | 2.75% | 3020.34 | 3062.00 | 2980.00 | 3024.88 |
| 10-Aug-26 | 3020.00 | 3021.80 | 2969.90 | 3010.00 | 811 K | 51.90 | 1.75% | 3035.26 | 3035.26 | 2969.90 | 3005.42 |
| 07-Aug-26 | 3025.90 | 3039.50 | 3004.50 | 3020.00 | 788 K | 35.00 | 1.16% | 3048.04 | 3048.04 | 3004.50 | 3022.48 |
| 06-Aug-26 | 3050.00 | 3072.40 | 3025.70 | 3026.00 | 843 K | 46.70 | 1.54% | 3052.56 | 3072.40 | 3025.70 | 3043.52 |
| 05-Aug-26 | 3055.00 | 3085.90 | 3037.30 | 3050.00 | 870 K | 48.60 | 1.60% | 3048.06 | 3085.90 | 3037.30 | 3057.05 |
| 04-Aug-26 | 3063.10 | 3091.50 | 3020.90 | 3050.00 | 854 K | 70.60 | 2.34% | 3039.75 | 3091.50 | 3020.90 | 3056.38 |
| 03-Aug-26 | 3025.00 | 3077.00 | 3024.50 | 3068.00 | 891 K | 52.50 | 1.74% | 3030.87 | 3077.00 | 3024.50 | 3048.62 |
| 31-Jul-26 | 3051.00 | 3067.50 | 3002.40 | 3009.50 | 866 K | 65.10 | 2.17% | 3029.14 | 3067.50 | 3002.40 | 3032.60 |
Weekly OHLCV & Heikin Ashi values of Adani Enterprises Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24-Aug-26 | 28-Aug-26 | 3010.00 | 3169.00 | 2962.50 | 3169.00 | 6696 K | 206.50 | 6.97% | 3025.18 | 3169.00 | 2962.50 | 3077.62 |
| 17-Aug-26 | 21-Aug-26 | 3049.00 | 3058.60 | 2967.30 | 2997.00 | 4118 K | 91.30 | 3.08% | 3032.38 | 3058.60 | 2967.30 | 3017.98 |
| 10-Aug-26 | 14-Aug-26 | 3020.00 | 3062.00 | 2932.80 | 3035.10 | 6364 K | 129.20 | 4.41% | 3052.28 | 3062.00 | 2932.80 | 3012.48 |
| 03-Aug-26 | 07-Aug-26 | 3025.00 | 3091.50 | 3004.50 | 3020.00 | 4248 K | 87.00 | 2.90% | 3069.31 | 3091.50 | 3004.50 | 3035.25 |
| 27-Jul-26 | 31-Jul-26 | 3045.10 | 3067.50 | 2972.70 | 3009.50 | 5424 K | 94.80 | 3.19% | 3114.93 | 3114.93 | 2972.70 | 3023.70 |
| 20-Jul-26 | 24-Jul-26 | 3162.70 | 3213.50 | 2992.50 | 3026.40 | 5784 K | 221.00 | 7.39% | 3131.08 | 3213.50 | 2992.50 | 3098.77 |
| 13-Jul-26 | 17-Jul-26 | 3127.30 | 3219.70 | 3115.20 | 3160.70 | 6740 K | 104.50 | 3.35% | 3106.44 | 3219.70 | 3106.44 | 3155.73 |
| 06-Jul-26 | 10-Jul-26 | 3230.00 | 3245.00 | 3026.80 | 3157.30 | 11148 K | 218.20 | 7.21% | 3048.10 | 3245.00 | 3026.80 | 3164.77 |
| 29-Jun-26 | 03-Jul-26 | 3020.00 | 3229.60 | 2955.00 | 3212.10 | 13456 K | 274.60 | 9.29% | 2992.03 | 3229.60 | 2955.00 | 3104.17 |
| 22-Jun-26 | 26-Jun-26 | 3040.00 | 3105.00 | 2943.50 | 3038.00 | 7594 K | 161.50 | 5.49% | 2952.43 | 3105.00 | 2943.50 | 3031.62 |
| 15-Jun-26 | 19-Jun-26 | 2960.00 | 3051.90 | 2928.30 | 3038.40 | 9665 K | 123.60 | 4.22% | 2910.21 | 3051.90 | 2910.21 | 2994.65 |
| 08-Jun-26 | 12-Jun-26 | 3017.70 | 3039.80 | 2886.20 | 2921.60 | 8495 K | 153.60 | 5.32% | 2854.10 | 3039.80 | 2854.10 | 2966.33 |
| 01-Jun-26 | 05-Jun-26 | 2949.90 | 3059.80 | 2865.20 | 3048.20 | 12382 K | 194.60 | 6.79% | 2727.42 | 3059.80 | 2727.42 | 2980.78 |
| 25-May-26 | 29-May-26 | 2739.80 | 3027.50 | 2739.30 | 2937.40 | 16045 K | 288.20 | 10.52% | 2593.85 | 3027.50 | 2593.85 | 2861.00 |
| 18-May-26 | 22-May-26 | 2700.00 | 2774.50 | 2647.50 | 2717.30 | 10127 K | 127.00 | 4.80% | 2477.87 | 2774.50 | 2477.87 | 2709.82 |
| 11-May-26 | 15-May-26 | 2495.00 | 2803.10 | 2400.10 | 2716.00 | 21056 K | 403.00 | 16.79% | 2352.18 | 2803.10 | 2352.18 | 2603.55 |
| 04-May-26 | 08-May-26 | 2390.40 | 2549.90 | 2375.00 | 2505.90 | 13428 K | 174.90 | 7.36% | 2249.06 | 2549.90 | 2249.06 | 2455.30 |
| 27-Apr-26 | 01-May-26 | 2300.20 | 2443.80 | 2286.00 | 2408.40 | 14071 K | 157.80 | 6.90% | 2138.52 | 2443.80 | 2138.52 | 2359.60 |
| 20-Apr-26 | 24-Apr-26 | 2218.30 | 2333.90 | 2202.20 | 2287.60 | 12350 K | 131.70 | 5.98% | 2016.55 | 2333.90 | 2016.55 | 2260.50 |
| 13-Apr-26 | 17-Apr-26 | 2010.20 | 2240.00 | 2000.20 | 2218.30 | 10106 K | 239.80 | 11.99% | 1915.92 | 2240.00 | 1915.92 | 2117.18 |
Monthly OHLCV & Heikin Ashi values of Adani Enterprises Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Aug-26 | 31-Aug-26 | 3025.00 | 3169.00 | 2932.80 | 3169.00 | 21428 K | 236.20 | 8.05% | 2876.22 | 3169.00 | 2876.22 | 3073.95 |
| 01-Jul-26 | 31-Jul-26 | 3041.00 | 3245.00 | 2972.70 | 3009.50 | 38762 K | 272.30 | 9.16% | 2685.40 | 3245.00 | 2685.40 | 3067.05 |
| 01-Jun-26 | 30-Jun-26 | 2949.90 | 3105.00 | 2865.20 | 3036.00 | 41930 K | 239.80 | 8.37% | 2381.77 | 3105.00 | 2381.77 | 2989.02 |
| 01-May-26 | 31-May-26 | 2390.40 | 3027.50 | 2375.00 | 2937.40 | 60657 K | 652.50 | 27.47% | 2080.96 | 3027.50 | 2080.96 | 2682.57 |
| 01-Apr-26 | 30-Apr-26 | 1825.00 | 2443.80 | 1770.10 | 2408.40 | 53786 K | 673.70 | 38.06% | 2050.09 | 2443.80 | 1770.10 | 2111.82 |
| 01-Mar-26 | 31-Mar-26 | 2093.00 | 2147.90 | 1753.00 | 1758.80 | 41383 K | 394.90 | 22.53% | 2162.01 | 2162.01 | 1753.00 | 1938.18 |
| 01-Feb-26 | 28-Feb-26 | 2021.00 | 2288.00 | 1931.00 | 2161.80 | 32895 K | 357.00 | 18.49% | 2223.56 | 2288.00 | 1931.00 | 2100.45 |
| 01-Jan-26 | 31-Jan-26 | 2249.00 | 2303.90 | 1848.00 | 2020.40 | 31319 K | 455.90 | 24.67% | 2341.80 | 2341.80 | 1848.00 | 2105.32 |
| 01-Dec-25 | 31-Dec-25 | 2300.00 | 2304.00 | 2172.20 | 2239.70 | 22581 K | 131.80 | 6.07% | 2429.62 | 2429.62 | 2172.20 | 2253.98 |
| 01-Nov-25 | 30-Nov-25 | 2484.00 | 2553.70 | 2243.00 | 2280.20 | 37317 K | 310.70 | 13.85% | 2469.01 | 2553.70 | 2243.00 | 2390.23 |
| 01-Oct-25 | 31-Oct-25 | 2518.40 | 2617.30 | 2464.90 | 2481.00 | 16891 K | 152.40 | 6.18% | 2417.63 | 2617.30 | 2417.63 | 2520.40 |
| 01-Sep-25 | 30-Sep-25 | 2259.00 | 2695.00 | 2248.00 | 2505.90 | 34976 K | 447.00 | 19.88% | 2408.28 | 2695.00 | 2248.00 | 2426.98 |
| 01-Aug-25 | 31-Aug-25 | 2425.00 | 2444.90 | 2164.80 | 2244.70 | 19308 K | 280.10 | 12.94% | 2496.70 | 2496.70 | 2164.80 | 2319.85 |
| 01-Jul-25 | 31-Jul-25 | 2624.90 | 2654.50 | 2422.60 | 2430.70 | 11280 K | 231.90 | 9.57% | 2460.23 | 2654.50 | 2422.60 | 2533.18 |
| 01-Jun-25 | 30-Jun-25 | 2527.00 | 2681.60 | 2405.10 | 2619.40 | 24839 K | 276.50 | 11.50% | 2362.19 | 2681.60 | 2362.19 | 2558.27 |
| 01-May-25 | 31-May-25 | 2349.90 | 2584.20 | 2233.00 | 2519.90 | 25886 K | 351.20 | 15.73% | 2302.64 | 2584.20 | 2233.00 | 2421.75 |
| 01-Apr-25 | 30-Apr-25 | 2312.00 | 2483.40 | 2145.00 | 2301.30 | 17605 K | 338.40 | 15.78% | 2294.85 | 2483.40 | 2145.00 | 2310.43 |
| 01-Mar-25 | 31-Mar-25 | 2109.00 | 2395.00 | 2026.55 | 2315.80 | 22122 K | 368.45 | 18.18% | 2378.11 | 2395.00 | 2026.55 | 2211.59 |
| 01-Feb-25 | 28-Feb-25 | 2297.00 | 2397.00 | 2072.00 | 2096.00 | 28826 K | 325.00 | 15.69% | 2540.72 | 2540.72 | 2072.00 | 2215.50 |
| 01-Jan-25 | 31-Jan-25 | 2536.00 | 2644.20 | 2201.30 | 2287.80 | 34194 K | 442.90 | 20.12% | 2664.12 | 2664.12 | 2201.30 | 2417.32 |
Quarterly OHLCV & Heikin Ashi values of Adani Enterprises Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3041.00 | 3245.00 | 2932.80 | 3169.00 | 60190 K | 312.20 | 10.65% | 2334.18 | 3245.00 | 2334.18 | 3096.95 | ||
| 1825.00 | 3105.00 | 1770.10 | 3036.00 | 156 M | 1334.90 | 75.41% | 2234.34 | 3105.00 | 1770.10 | 2434.02 | ||
| 2249.00 | 2303.90 | 1753.00 | 1758.80 | 105 M | 550.90 | 31.43% | 2452.51 | 2452.51 | 1753.00 | 2016.18 | ||
| 2518.40 | 2617.30 | 2172.20 | 2239.70 | 76789 K | 445.10 | 20.49% | 2518.11 | 2617.30 | 2172.20 | 2386.90 | ||
| 2624.90 | 2695.00 | 2164.80 | 2505.90 | 65565 K | 530.20 | 24.49% | 2538.58 | 2695.00 | 2164.80 | 2497.65 | ||
| 2312.00 | 2681.60 | 2145.00 | 2619.40 | 68331 K | 536.60 | 25.02% | 2637.65 | 2681.60 | 2145.00 | 2439.50 | ||
| 2536.00 | 2644.20 | 2026.55 | 2315.80 | 85144 K | 617.65 | 30.48% | 2894.66 | 2894.66 | 2026.55 | 2380.64 | ||
| 3136.30 | 3211.00 | 2025.00 | 2528.65 | 180 M | 1186.00 | 58.57% | 3064.09 | 3211.00 | 2025.00 | 2725.24 | ||
| 3179.95 | 3258.00 | 2886.35 | 3135.85 | 98506 K | 371.65 | 12.88% | 3013.15 | 3258.00 | 2886.35 | 3115.04 | ||
| 3230.20 | 3743.90 | 2733.95 | 3177.15 | 169 M | 1009.95 | 36.94% | 2804.99 | 3743.90 | 2733.95 | 3221.30 | ||
| 2852.30 | 3350.00 | 2804.40 | 3197.10 | 145 M | 545.60 | 19.46% | 2559.04 | 3350.00 | 2559.04 | 3050.95 | ||
| 2418.00 | 3154.55 | 2142.00 | 2848.95 | 173 M | 1012.55 | 47.27% | 2477.20 | 3154.55 | 2142.00 | 2640.88 | ||
| 2405.00 | 2722.40 | 2340.00 | 2413.90 | 257 M | 382.40 | 16.34% | 2484.08 | 2722.40 | 2340.00 | 2470.32 | ||
| 1750.45 | 2759.45 | 1671.55 | 2388.05 | 352 M | 1087.90 | 65.08% | 2825.78 | 2825.78 | 1671.55 | 2142.38 | ||
| 3870.00 | 3880.00 | 1017.45 | 1750.45 | 617 M | 2862.55 | 281.35% | 3022.09 | 3880.00 | 1017.45 | 2629.48 | ||
| 3440.00 | 4190.00 | 3110.20 | 3858.35 | 135 M | 1079.80 | 34.72% | 2394.55 | 4190.00 | 2394.55 | 3649.64 | ||
| 2189.90 | 3885.00 | 2138.25 | 3455.75 | 155 M | 1746.75 | 81.69% | 1871.87 | 3885.00 | 1871.87 | 2917.23 | ||
| 2018.00 | 2420.95 | 1906.20 | 2190.90 | 114 M | 514.75 | 27.00% | 1609.74 | 2420.95 | 1609.74 | 2134.01 | ||
| 1713.00 | 2042.00 | 1528.80 | 2014.75 | 102 M | 513.20 | 33.57% | 1394.84 | 2042.00 | 1394.84 | 1824.64 | ||
| 1465.00 | 1788.90 | 1367.70 | 1709.45 | 147 M | 421.20 | 30.80% | 1206.91 | 1788.90 | 1206.91 | 1582.76 |