Equities · Charts

Chart workstation

Candlestick or line, volume and moving averages for any US-listed equity or ETF.

ADANIENT.BO

3,027+22.46%

H 3,059L 1,753MA50 2,615MA200 2,341Avg vol 131K

1M 3M 6M 1Y 2Y 5Y

candle line

Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →

Historical prices

Date	Open	High	Low	Close	Chg	Volume
2026-06-19	3,030.8	3,051	3,011	3,026.5	+0.44%	131,440
2026-06-18	2,959.95	3,040	2,938.4	3,013.1	+2.04%	160,965
2026-06-17	2,954.45	2,973.05	2,935	2,952.85	+0.30%	70,616
2026-06-16	2,960.5	2,997	2,928.5	2,944	+0.04%	127,927
2026-06-15	2,978.45	2,983	2,921.6	2,942.85	+0.77%	81,175
2026-06-12	2,957.85	2,970.9	2,887.5	2,920.25	+0.19%	134,846
2026-06-11	2,914.45	2,965	2,896.25	2,914.6	-0.90%	78,667
2026-06-10	2,999.9	2,999.9	2,919.95	2,941	-1.25%	79,435
2026-06-09	2,980.05	2,998	2,940	2,978.25	+0.21%	109,280
2026-06-08	3,023.8	3,038	2,956.8	2,971.95	-2.49%	97,359
2026-06-05	2,976.2	3,058.7	2,913.4	3,047.85	+2.52%	2,539,242
2026-06-04	2,925	2,983.05	2,920	2,972.8	+1.39%	71,826
2026-06-03	2,967.55	2,967.55	2,889	2,931.9	-1.12%	67,685
2026-06-02	2,885	2,973.2	2,865.8	2,965	+1.93%	91,361
2026-06-01	2,942.1	2,960.15	2,890.35	2,908.9	-1.07%	126,010
2026-05-29	2,985	2,995	2,927.1	2,940.5	-1.08%	99,958
2026-05-27	2,973.1	3,028.9	2,944.25	2,972.6	+0.11%	301,201
2026-05-26	2,849.95	2,979.9	2,827.25	2,969.35	+4.21%	267,660
2026-05-25	2,728.65	2,858	2,728.65	2,849.3	+4.83%	290,535
2026-05-22	2,721.25	2,743.8	2,707.75	2,718	+0.83%	62,970
2026-05-21	2,720.25	2,769	2,690	2,695.65	-0.35%	149,903
2026-05-20	2,701.65	2,720.85	2,685.6	2,705	-0.62%	72,553
2026-05-19	2,749.95	2,774.5	2,697.75	2,721.85	+1.17%	316,949
2026-05-18	2,704.85	2,709.75	2,646.35	2,690.3	-0.94%	127,900
2026-05-15	2,781.3	2,800	2,660.05	2,715.9	+0.09%	526,211
2026-05-14	2,525	2,719.55	2,525	2,713.55	+8.55%	1,055,463
2026-05-13	2,407.7	2,529	2,404.65	2,499.85	+3.81%	79,436
2026-05-12	2,498.8	2,510.7	2,401	2,408	-3.64%	91,740
2026-05-11	2,499.9	2,513.4	2,460	2,499	-0.27%	79,661
2026-05-08	2,523.7	2,545	2,500.1	2,505.65	-0.24%	78,520
2026-05-07	2,543.95	2,549.8	2,506.65	2,511.75	-1.09%	75,824
2026-05-06	2,470.2	2,545	2,470.2	2,539.4	+2.98%	347,490
2026-05-05	2,480.5	2,511	2,451.7	2,465.95	-0.71%	112,499
2026-05-04	2,385.2	2,514.4	2,376.05	2,483.55	+3.31%	220,708
2026-04-30	2,414.55	2,418.75	2,327.8	2,404.05	+0.12%	361,770
2026-04-29	2,434.35	2,443.3	2,388.25	2,401.1	-0.40%	222,027
2026-04-28	2,321.35	2,420	2,321.35	2,410.85	+3.92%	217,193
2026-04-27	2,313.65	2,337	2,287.5	2,320	+1.67%	105,376
2026-04-24	2,306.95	2,321.25	2,227	2,282	-0.80%	185,872
2026-04-23	2,245	2,333.9	2,225.7	2,300.5	+1.93%	263,051
2026-04-22	2,225.25	2,277.7	2,225	2,257	+1.43%	62,655
2026-04-21	2,239.05	2,254.8	2,220.2	2,225.25	-0.12%	51,696
2026-04-20	2,215.45	2,280	2,201.1	2,228	+0.44%	175,135
2026-04-17	2,248.95	2,248.95	2,186.85	2,218.35	+0.61%	217,057
2026-04-16	2,169	2,210	2,162	2,205	—	215,397