Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adani Ports and Special Economic Zone Limited logo
ADANIPORTS.NS
Adani Ports and Special Economic Zone Limited
10:00:00
1835.3 ₹
0.0000 (%0.00)
Previous Close: 1842.1
Day Low₺1830
Day High₺1849
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADANIPORTS.NS: Adani Ports and Special Economic Zone Limited Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.4289
CLOSE 118.4574

Low

LOW 50.73

High

HIGH 264.8
DATEOPENHIGHLOWCLOSE
01/01/2008255.8263.8252.74259.37
01/02/2008262.05264.8254261.49
01/03/2008261262.94252.23255.16
01/04/2008255.76258.96246.6248.07
01/07/2008248255.78243245.45
01/08/2008248251237240.96
01/09/2008240242230.2236.05
01/10/2008237239.96222224.31
01/11/2008225.6226212.6217.17
01/14/2008216.48216.48206.22207.03
01/15/2008209.12215.74207.21209.91
01/16/2008209.2212.8200206.08
01/17/2008210210.7202.2204.18
01/18/2008202214.4194.98198.92
01/21/2008199201159.14165.01
01/22/2008140162132.01147.11
01/23/2008152176.38152171.4
01/24/2008175187162.4162.83
01/25/2008164176.6164173.14
01/28/2008167167156.64164.16
01/29/2008168172164.01168.15
01/30/2008169.96172.8164.45166.09
01/31/2008166.2169.98162.51167.53
02/01/2008166.33170.46164165.07
02/04/2008169.58174.48168171.22
02/05/2008171.2171.4166166.86
02/06/2008160.6164.98156161.5
02/07/2008165166158.4159.25
02/08/2008162166153.03156.81
02/11/2008157157139142.24
02/12/2008145146.99131.12136.26
02/13/2008163.18163.18132.8134.19
02/14/2008136142.8136141.96
02/15/2008140152.74136.25145.75
02/18/2008147155147154.32
02/19/2008155.8157.38152.04152.78
02/20/2008150152144146.42
02/21/2008152.4152.4146.02147.52
02/22/2008144.6147.4143144.8
02/25/2008145.01151.78140.46141.53
02/26/2008145148.8142.6147.16
02/27/2008149.94156.68148.2149.28
02/28/2008148150.98145.01147.55
02/29/2008147.6152.2145.08147.13
03/03/2008145145138.46139.85
03/04/2008141141.79128.4133.85
03/05/2008133.6134.4127.2128.18
03/07/2008126126115.4121.95
03/10/2008120122101.63120.23
03/11/2008118.6127.15115124.74
03/12/2008128129.99118.2120.58
03/13/2008117120112.41113.26
03/14/2008113.8115.4110.81112.2
03/17/2008109.8109.8101.4102.29
03/18/200810110598100.48
03/19/20081061069999.55
03/24/2008100.4101.189393.84
03/25/20089510193.0199.43
03/26/2008100.4104.498.05100.81
03/27/200899.22104.297.2103.2
03/28/2008103123.84103123.84
03/31/2008125134.68114115.75
04/01/2008117123.4116.95118.44
04/02/2008124.76126.68120.2121.67
04/03/2008122.2124.28118.42120.46
04/04/2008122.8122.8117118.64
04/07/2008119121.06114118.68
04/08/2008125125117.02117.93
04/09/2008116.1124.6115.03119.55
04/10/2008123123117.2121.72
04/11/2008122124121122.04
04/15/2008121130120128.51
04/16/2008131.4132.4126.4127.48
04/17/2008129.76131.88124.21125.27
04/21/2008128130.99126.62129.03
04/22/2008128134.68127.63133.17
04/23/2008135135.58130.48133.34
04/24/2008133.6135.57131.62133.05
04/25/2008134143.6131.82142.43
04/28/2008145148.22140.6147.29
04/29/2008147.65149.6142.22148.12
04/30/2008148154.8143152.03
05/02/2008153.25157.6152.73153.33
05/05/2008136.34156.34136.34150.88
05/06/2008146153.58145.02151.58
05/07/2008152.4154.9149153.7
05/08/2008152157150.4156.3
05/09/2008154.09160.75154156.75
05/12/2008143.84162.96143.84161.51
05/13/2008163.68165.5157.23158.57
05/14/2008158160.45156.4157.84
05/15/2008159161.78157158.17
05/16/2008159160154.24155.12
05/20/2008155.2180.94154176.81
05/21/2008178.91185.2173.96180.27
05/22/2008179.56182.99173.61176.88
05/23/2008178180.8169.2170.73
05/26/2008169.69181.08165.8177.49
05/27/2008181.98185.2172.08174.61
05/28/2008174.6176.6167168.2
05/29/2008170.23173.58165.83166.97
05/30/2008168.62169.54152158.08
06/02/2008159.1165.4152.01153.16
06/03/2008148.2153.98146.67147.88
06/04/2008148.4151.14138.45140.44
06/05/2008140.2141.78127.02131.51
06/06/2008133.98136.25127127.92
06/09/2008124125.2118.26122.52
06/10/2008119.84123.77116117.85
06/11/2008119.6126.28119.04121.42
06/12/2008119.58120.88114118.7
06/13/2008118.7122.98118.44120.06
06/16/2008122127.96121.21124.18
06/17/2008124.2126.95122.4126.12
06/18/2008126.12131.8125.04125.78
06/19/2008123.6130.8122.31129.83
06/20/2008130.77132.18124124.85
06/23/2008124124112.41114.21
06/24/2008114.71118112.79113.74
06/25/2008112112.6108.22109.94
06/26/2008117.2117.2105105.69
06/27/2008101102.7797.6799.2
06/30/200899.2102.0297.7698.83
07/01/20081001019595.63
07/02/200887.8101.9977.6296.26
07/03/200894.294.484.888.67
07/04/200889.891.9886.6290.08
07/07/200891.198.891.193.47
07/08/200891.495.788591.89
07/09/200895.8110.2794.2110.27
07/10/2008112120.59112113.55
07/11/2008114116107.63109.27
07/14/2008108114.4105.67106.98
07/15/2008106106.29797.6
07/16/200895101.294.0295.64
07/17/200899.810192.695.75
07/18/20089798.6892.293.48
07/21/20089497.769295.27
07/22/200897105.1895103.29
07/23/2008107.99113.76107.99110.71
07/24/2008112.66118.6111.01116.92
07/25/2008115122.18110.23117.56
07/28/2008116121.39116117.69
07/29/2008116123.4108.02110.94
07/30/2008114117111.01112.78
07/31/2008114.2117113115.6
08/01/2008114116.8111.11115.25
08/04/2008115.2119.58114.23117.01
08/05/2008117.01120116117.4
08/06/2008120.1121.08114115.33
08/07/2008115.33118114.26114.75
08/08/2008114118.14113116.31
08/11/2008118120.4116.85118.2
08/12/2008118.4126.7118.21125.3
08/13/2008124127.4121.4122.95
08/14/2008123123.79113.05114.46
08/18/2008115.02117.76113.2114.75
08/19/2008114.8115.88111.81113.78
08/20/2008114.4116.8114.4116.03
08/21/2008116116.2112.4112.87
08/22/2008113115.9112115.18
08/25/2008117.96119.26115.8116.44
08/26/2008115.05115.6113.2113.73
08/27/2008114.8115.3111.42112.16
08/28/2008110.33114.98110.33111.51
08/29/2008113.4116.2113.4115.45
09/01/2008114.98119114.06118.21
09/02/2008119.02120.96117.25118.13
09/04/2008117.2118.2115.6116.76
09/05/2008115116.94113.64114.15
09/08/2008117.76118.8115.38116.03
09/09/2008116117.16115116.09
09/10/2008115.2120.4115.01117.93
09/11/2008116.6119.36115.07115.92
09/15/2008110111102.02107.15
09/16/2008106.05108.9103.08107.67
09/17/2008108.99109.1696.898.73
09/18/200895.295.28990.95
09/19/200899.9999.9990.491.28
09/22/200892.295.5387.888.77
09/23/200887.890.9884.288.51
09/24/200890.690.688.2189.38
09/25/200889.689.887.687.99
09/26/200885.988.3885.886.19
09/29/2008878981.4184.57
09/30/20088087.278.5186.33
10/01/200886.768885.286.82
10/03/200886.887.9784.4886.37
10/06/20088586.681.4182.43
10/07/20088294.481.0283.05
10/08/20088081.9976.2279.35
10/10/200875.9477.665.0169.88
10/13/200870.4177.570.0276.02
10/14/20088082.477.479.74
10/15/200876.478.674.676.08
10/16/200870.5181.4868.4180.1
10/17/200881.6881.6877.6680.2
10/20/200880.0283.176.0682
10/21/200883.588880.487.2
10/22/20088586.883.7784.05
10/23/200880.468378.0381.06
10/24/200879.680.9472.2375.08
10/27/20087575.5864.368.05
10/28/200875.9675.9671.672.81
10/29/200874.9475.667.6368.53
10/31/200871.47369.8371.58
11/03/200874.274.670.471.07
11/04/200871.471.46869.46
11/05/20087273.7870.4870.95
11/06/200866.2571.766.2569.66
11/07/200869.670.267.5168.23
11/10/200869.7970.5868.1168.65
11/11/2008697268.2269.25
11/12/200869.869.86767.91
11/14/200868.4470.26464.57
11/17/200865.4567.3663.2165.89
11/18/20086565.5663.5264.96
11/19/200864.8466.3760.6461.96
11/20/200860.660.65757.63
11/21/20085858.785557.13
11/24/200857.65855.256.18
11/25/200857.257.9854.4155.08
11/26/200855.2455.945353.69
11/28/200853.453.451.251.59
12/01/200851.4555153.13
12/02/200851.652.5150.7351.89
12/03/200852.2253.9951.8552.51
12/04/200852.4454.452.4454.06
12/05/200854.4356.3453.0453.88
12/08/200855.0156.452.6353.05
12/10/200853.3156.7853.255.88
12/11/200856.8959.2956.0656.85
12/12/20085657.7854.456.53
12/15/200858.860.3857.258.64
12/16/200858.665.5858.5864.21
12/17/200865.569.2260.4261.55
12/18/20086363.9461.0162.88
12/19/200863.265.4462.264.11
12/22/200864.465.26262.34
12/23/200861.663.7660.2261.93
12/24/200861.0263.661.0262.56
12/26/200862.763.3960.661.09
12/29/20086263.860.463.15
12/30/200865.166762.6263.94
12/31/200864.665.9464.665.06