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

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 97.9597

CLOSE 97.7407

Low

LOW 58

High

HIGH 141

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	67.3	68.94	65.8	66.25
01/05/2009	67.06	79	66.6	78.08
01/06/2009	79.4	81.78	76.05	79.04
01/07/2009	80	81.38	69.42	70.41
01/09/2009	69.13	72.8	63.61	67.6
01/12/2009	68.6	76.46	68.6	73.97
01/13/2009	74.6	74.8	65.72	69.95
01/14/2009	73	77.9	72.27	76.95
01/15/2009	76	76	72.2	74.62
01/16/2009	75	77	73.4	75.09
01/19/2009	75.94	75.94	72.02	72.54
01/20/2009	72	76.5	70.4	75.01
01/21/2009	74	75	70.63	71.31
01/22/2009	72.8	74.34	70.82	73.82
01/23/2009	73.82	74.58	71.82	72.78
01/27/2009	74	76	73.6	75.14
01/28/2009	76.2	79.34	75.6	78.91
01/29/2009	80	80.4	76	76.29
01/30/2009	75.3	80.6	75.3	77.23
02/02/2009	77.98	80.4	76.6	77.92
02/03/2009	78.4	79.38	76	76.12
02/04/2009	77	77.79	73.4	73.71
02/05/2009	74.4	74.4	72.62	73.58
02/06/2009	74.4	75.9	74	75.04
02/09/2009	75.11	77.5	75.07	77.1
02/10/2009	77.2	80.6	74.8	75.29
02/11/2009	74.8	75.6	73	74.32
02/12/2009	74.24	75.94	73.2	73.48
02/13/2009	74.6	75.6	73.31	73.66
02/16/2009	74.54	74.54	71.35	71.71
02/17/2009	71	71.4	68.8	69.19
02/18/2009	68	69.34	66.6	66.83
02/19/2009	66.8	71.34	66.4	70.4
02/20/2009	69.6	72.3	69.4	70.25
02/24/2009	68.31	71.8	68.31	69.24
02/25/2009	70.4	70.8	68.6	69.05
02/26/2009	68.76	69.76	68	69.02
02/27/2009	68.25	69.32	67.46	68.33
03/02/2009	66.66	67.89	61.4	63.27
03/03/2009	60.24	63.33	60.24	61.32
03/04/2009	61.03	63.8	58.25	62.8
03/05/2009	60.64	63.98	60.1	62.16
03/06/2009	60.3	62.45	60.3	61.96
03/09/2009	61.08	62.68	59	59.58
03/12/2009	60.57	60.9	58.85	59.58
03/13/2009	60.2	62.88	60.2	62.34
03/16/2009	62.6	63.28	61.62	62.44
03/17/2009	62.6	65.2	61.7	62.07
03/18/2009	62.6	66.4	62.6	65.32
03/19/2009	65.6	66.88	62.2	62.53
03/20/2009	61.27	64.38	61.27	62.86
03/23/2009	63	65.18	63	64.43
03/24/2009	65	66.2	62.6	62.86
03/25/2009	63	65.19	62.8	64.84
03/26/2009	65	66.55	63.53	64.32
03/27/2009	58	65.37	58	61.63
03/30/2009	64.2	65.3	60.62	63.62
03/31/2009	63.82	65.6	63.65	64.66
04/01/2009	64.66	69.35	64.66	68.16
04/02/2009	69.98	71	68.45	69.45
04/06/2009	71	78.21	70.02	77.03
04/08/2009	74.68	74.68	71.72	73.13
04/09/2009	74.88	77.78	74.02	75.66
04/13/2009	77	77.98	75.07	76.02
04/15/2009	75	81.79	73.61	79.94
04/16/2009	77.06	83.03	74.05	76.04
04/17/2009	77	80.6	74.8	75.4
04/20/2009	75.8	77.8	75.2	75.76
04/21/2009	74.6	76.68	74	75.92
04/22/2009	76.49	80	76.25	77.36
04/23/2009	78.94	80.38	75	78.31
04/24/2009	78.44	83.94	78.2	80.7
04/27/2009	80.53	82.38	77.5	77.94
04/28/2009	78.4	79.06	73.11	73.9
04/29/2009	75	78.42	74.7	77.75
05/04/2009	78.4	81.78	78.27	81.06
05/05/2009	80.4	85.56	80.4	82.11
05/06/2009	82.76	84.42	79.24	80.27
05/07/2009	80.2	82.9	80.2	82.39
05/08/2009	81.6	85.68	81.25	82.64
05/11/2009	83.4	84.6	79.6	80.69
05/12/2009	81	82.45	78.24	81.63
05/13/2009	80.26	90.32	80.26	87.72
05/14/2009	80.2	93.4	72.45	92.39
05/15/2009	92.84	97.1	92.84	94.35
05/18/2009	99.98	113.2	99.98	104.67
05/19/2009	120	120	90.25	105.75
05/20/2009	107.58	114.14	105.4	107.3
05/21/2009	106.4	115.24	106.4	111.82
05/22/2009	111.82	113.55	108	109.26
05/25/2009	110.24	123.14	110	119.96
05/26/2009	121.48	125.37	114.25	115.25
05/27/2009	118.22	119.6	116.67	117.94
05/28/2009	118.88	118.98	116.3	117.7
05/29/2009	118.2	129.8	118.2	122.24
06/01/2009	124.9	131.8	124.02	130.23
06/02/2009	132.4	132.76	122.51	125.8
06/03/2009	127	129.64	116.2	120.19
06/04/2009	119.4	124.8	118.1	124.05
06/05/2009	126	127.6	124.2	125.33
06/08/2009	126.38	128.98	121.4	124.45
06/09/2009	124.22	136.9	122	136.04
06/10/2009	139.54	140.6	131.25	137.48
06/11/2009	137.48	137.94	131	134.96
06/12/2009	135.2	141	131.02	133.12
06/15/2009	132.7	133.8	125.4	126.06
06/16/2009	123.2	129	122.8	126.71
06/17/2009	129.4	132	122	122.75
06/18/2009	124	127	121.4	123.54
06/19/2009	124.79	126.97	122.22	123.84
06/22/2009	124.98	124.98	122.01	123.57
06/23/2009	120.46	122.61	114.11	120.17
06/24/2009	121	124.6	120.42	122.51
06/25/2009	123.98	126.4	121.6	122.28
06/26/2009	123.2	125.7	122.76	122.99
06/29/2009	124.39	129.78	124	126.96
06/30/2009	127.97	128.88	119.53	120.82
07/01/2009	122	124	118	121.56
07/02/2009	122.77	122.9	117.01	117.85
07/03/2009	117.8	118.92	115.27	117.17
07/06/2009	119.2	119.94	106.61	107.97
07/07/2009	109.4	110.95	104	104.21
07/08/2009	103.5	103.5	98.21	101.15
07/09/2009	102.47	102.98	98.25	98.96
07/10/2009	99.7	105.36	99.49	103.22
07/13/2009	102	103	99.94	101.2
07/14/2009	103	107.94	102	105.02
07/15/2009	106.2	109.56	105.82	108.03
07/16/2009	110	110.2	105	105.78
07/17/2009	107	109.8	106.82	108.71
07/20/2009	109.4	111.98	109.2	110.35
07/21/2009	110	111.49	108.41	110.66
07/22/2009	111.3	114.18	110.01	111.19
07/23/2009	113	113.58	110.84	111.45
07/24/2009	113	113.2	111.11	111.69
07/27/2009	112.58	112.8	109.6	111.82
07/28/2009	112	115.6	110.71	112.21
07/29/2009	112	112.22	107.61	109.17
07/30/2009	109	114	108.42	111.41
07/31/2009	114.88	122.94	112.27	120.27
08/03/2009	119.88	124.8	118.4	120.15
08/04/2009	120.8	123.6	119.06	120.08
08/05/2009	120.2	121.54	118.64	119.45
08/06/2009	119.98	119.98	113.6	114.26
08/07/2009	113.6	115	107.1	108.07
08/10/2009	110.4	113.6	108.23	112.29
08/11/2009	112.4	113.8	108.8	109.51
08/12/2009	109.98	110.4	107.7	108.91
08/13/2009	110	112.4	109.4	110.73
08/14/2009	111.6	113.4	109.38	110.48
08/17/2009	108.33	109.6	108	108.39
08/18/2009	108	108.8	105.4	107.06
08/19/2009	107.7	111.36	105.6	106.03
08/20/2009	107.2	108.6	106	106.05
08/21/2009	106	106.64	104.4	105.76
08/24/2009	106.57	109	106.1	107.55
08/25/2009	107.41	110.54	107.03	108.49
08/26/2009	108.76	112.8	108.76	110.59
08/27/2009	110.98	119.79	110.59	116.94
08/28/2009	117.68	117.8	112.6	113.84
08/31/2009	113.1	117.24	111.02	111.5
09/01/2009	112.77	113.74	106.42	107.11
09/02/2009	107.11	108.6	104.65	105.21
09/03/2009	106.88	110.38	106.62	109.23
09/04/2009	109.76	110.8	107.52	110.04
09/07/2009	111	114.4	110.2	113.59
09/08/2009	113.99	114.78	108.22	108.91
09/09/2009	110.6	110.78	107.08	108.03
09/10/2009	109.6	110.4	107.56	108.07
09/11/2009	108.4	109	106.24	106.8
09/14/2009	107.6	107.97	105	107.04
09/15/2009	107.4	109.96	107.21	109.45
09/16/2009	110.05	110.8	107	107.99
09/17/2009	108.2	109.58	106.4	106.99
09/18/2009	106.8	109.07	106.63	107.05
09/22/2009	107.95	111.41	106.6	108.53
09/23/2009	107.82	109.94	107	107.5
09/24/2009	106.98	107.6	105.58	106.34
09/25/2009	105.2	109.14	105	105.69
09/29/2009	105.6	106.96	104.84	105.2
09/30/2009	105.2	106.79	103.25	103.97
10/01/2009	104.36	106.6	104.24	105.11
10/05/2009	105.38	106.38	102.81	102.96
10/06/2009	105	105	100	102.19
10/07/2009	102.99	103.8	101.6	102.1
10/08/2009	102.84	106.2	101.58	105.04
10/09/2009	105.4	109	105.4	107.62
10/12/2009	108.33	109.42	106.84	107.54
10/14/2009	108	111.22	107.6	110.37
10/15/2009	111.96	112.69	110.4	111.14
10/16/2009	111.96	112.8	109.49	111.01
10/20/2009	110.4	110.98	108.13	109.47
10/21/2009	109.27	110.8	107.5	108.1
10/22/2009	107.6	107.82	104.24	105.03
10/23/2009	106.98	106.98	103.6	103.93
10/26/2009	104.79	106	102.4	105.32
10/27/2009	104.4	106.2	101.2	101.69
10/28/2009	100.4	103.78	100.4	102.86
10/29/2009	101.58	103.32	101	101.63
10/30/2009	102.6	105.79	93.43	100.03
11/03/2009	100	100	94.8	96.28
11/04/2009	98.9	98.98	96.44	98.34
11/05/2009	98.18	106.9	97.65	105.83
11/06/2009	106.87	106.94	104.24	105.07
11/09/2009	105.74	109.7	104.57	107.1
11/10/2009	108	108.56	103.38	103.79
11/11/2009	104	106.57	104	105.79
11/12/2009	105.6	110.4	105.6	108.36
11/13/2009	108.85	109.78	107.07	108.57
11/16/2009	109	110.93	107.8	109.04
11/17/2009	113.94	113.94	105.62	106
11/18/2009	105.8	109.37	105.45	106.86
11/19/2009	106.86	108.8	106.67	107.83
11/20/2009	107	108.96	106.2	107.07
11/23/2009	108	110.84	108	110.32
11/24/2009	110.8	111	108.8	109.74
11/25/2009	110	112.2	108	109.56
11/26/2009	110	110.6	108.8	109.43
11/27/2009	108.08	108.56	105.2	106.21
11/30/2009	107	109	107	108.57
12/01/2009	108.2	111.8	107.4	111.36
12/02/2009	111.8	114.8	111.22	113.89
12/03/2009	114.6	115.48	113.41	114.53
12/04/2009	114.28	116.96	113.02	113.41
12/07/2009	113.99	115.4	111	111.32
12/08/2009	111.92	115.16	110.66	114.75
12/09/2009	113.5	116.6	111.43	111.99
12/10/2009	112.02	113.8	112	112.65
12/11/2009	113	114.78	111.64	113.71
12/14/2009	112.82	115	110.8	113.21
12/15/2009	113.21	114.36	111.19	111.75
12/16/2009	112	112.54	109.7	110.5
12/17/2009	110.6	111.1	108.82	109.73
12/18/2009	109.84	110	108.2	108.61
12/21/2009	108.2	112.65	107.83	108.9
12/22/2009	109.53	111.57	107.6	108
12/23/2009	108	109.64	107.7	108.63
12/24/2009	109.49	112.2	108.64	111.39
12/29/2009	112	112.78	109.4	110.39
12/30/2009	111.4	111.88	109.6	109.99
12/31/2009	108.08	112.9	108.08	110.69

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High