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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.8321
CLOSE 146.6743

Low

LOW 105

High

HIGH 185.25
DATEOPENHIGHLOWCLOSE
01/04/2010111112.56110.7111.35
01/05/2010111.96116.7111.8115.19
01/06/2010115.8122113.07120.9
01/07/2010121.49123.21119119.47
01/08/2010119.4121.7118.64119.33
01/11/2010120.6126.98119.6123.39
01/12/2010124.4128.4123.27125.24
01/13/2010123.05130.97105129.97
01/14/2010131.48132.55127.25127.84
01/15/2010128.6130.4127.07129.81
01/18/2010128.31131.6128.31129.81
01/19/2010130.4130.76126126.46
01/20/2010127.08129124.12124.73
01/21/2010124.3128.98122.6124.68
01/22/2010122.22124.4117.6123.08
01/25/2010123.8124119.7120.27
01/27/2010120.36122.74116.02117.07
01/28/2010119.03120.5115117.24
01/29/2010116.2120.81115119.04
02/01/2010119123.44118.02122.8
02/02/2010124.4126.4123.04125.04
02/03/2010126.4130.96125130.45
02/04/2010129.05131.55127.11129.34
02/05/2010123.11128.98122.5127.03
02/08/2010130130.59127.8129.82
02/09/2010129.8129.8127.2127.99
02/10/2010127.8129.62127.5128.06
02/11/2010128.4128.96127127.99
02/15/2010125.8130.4125.8127.48
02/16/2010128.28128.28126.7127.04
02/17/2010131.2139.35128.3136.42
02/18/2010130137.8130133.63
02/19/2010132.8135.98130.1131.06
02/22/2010131.98133.34128.68129.61
02/23/2010128.6131.24128.6129.81
02/24/2010129.2131.1127.2127.94
02/25/2010128.43134.54128.43133.55
02/26/2010134136.2132.22134.77
03/02/2010134138.58132.7137.52
03/03/2010137.6144.77134.8142.92
03/04/2010142.8144.33141.5142.99
03/05/2010143.94147.4142.42143.38
03/08/2010142.78147.3142.78146.7
03/09/2010146.7147.2142.4143.08
03/10/2010143.2143.73139.6142.01
03/11/2010141.96142.78137.3138.6
03/12/2010139.46141.3136.46139.86
03/15/2010140141.9139.4140.31
03/16/2010142.8145.6138144.09
03/17/2010144.68145.34142.33143.1
03/18/2010138.02144.98138.02142.57
03/19/2010142.41146142.02145.74
03/22/2010144.8148.36142.8145.39
03/23/2010146.05147.2144.02145.28
03/25/2010145.4147.96144.75147.34
03/26/2010147.14149.76146.02148.2
03/29/2010149.62157.4147.7154.94
03/30/2010155.98159.96153.23157.32
03/31/2010157.8159.8157157.92
04/01/2010156.92161.2147.2150.29
04/05/2010152152.94149150.19
04/06/2010151.2151.23147.83148.22
04/07/2010149.86149.86147.62148.49
04/08/2010147.28150.68147148.3
04/09/2010149150.2148.15148.54
04/12/2010149149.98147.08149.48
04/13/2010150.74153149.05151.65
04/15/2010152.32153.78149.3149.76
04/16/2010150.02150.3148.4149.83
04/19/2010148149.47146.64149.05
04/20/2010148151.78148151.22
04/21/2010151.6155.4148.5154.78
04/22/2010155.4157.3154.2156.58
04/23/2010157.2157.25154.71156.87
04/26/2010157.88157.88151.86152.59
04/27/2010153153150.45151.17
04/28/2010149.8150.4148.3148.99
04/29/2010147.46149.99147.38148.23
04/30/2010148.44149.98146.87147.8
05/03/2010147.85147.85145.03145.78
05/04/2010147147141.62142.36
05/05/2010140.4142.49137139.14
05/06/2010140140135.63136.52
05/07/2010136.22136.22129130.46
05/10/2010131.01139.94131.01138.51
05/11/2010138.62143.38137.62140.46
05/12/2010141145.6138.66144.67
05/13/2010145.38151.98145.3148.84
05/14/2010148.02150.33141.46142.41
05/17/2010142.8145.56139.41140.29
05/18/2010138142135.28136.6
05/19/2010134.8135.18130130.84
05/20/2010132133.98129129.85
05/21/2010127.98135.07125.04134.21
05/24/2010135.4138.08134135.4
05/25/2010135.4135.4126.91128.65
05/26/2010130135.4129.82134.65
05/27/2010135.2135.99132.86133.96
05/28/2010135.59137134134.42
05/31/2010134.4139.77133.1139.29
06/01/2010139.4139.4133.62135.35
06/02/2010136.92137131.73133.09
06/03/2010135.8138134.2137.24
06/04/2010137.6139.94136.23137.94
06/07/2010135135130132.29
06/08/2010133134.8131.65132.61
06/09/2010132.61134.7130.4133.4
06/10/2010132.69136.79132.69136.42
06/11/2010137.03138.36135.7136.69
06/14/2010137139.4135.85138.16
06/15/2010139141.16135.82140.56
06/16/2010141143.96140.56141.67
06/17/2010141.6143.2141.6142.88
06/18/2010143144.37142.45142.87
06/21/2010143.3144.38143.11143.59
06/22/2010143.59145.76142.6143.22
06/23/2010141.4145.3141.4144.8
06/24/2010145.03145.52141.02141.95
06/25/2010141142.7139.2139.83
06/28/2010139.46143.94139.46143.1
06/29/2010144.38144.98143.03144.26
06/30/2010137.06148.3137.06147.7
07/01/2010147.6148145145.93
07/02/2010146146.94142.2142.99
07/05/2010142.4147.37142146.61
07/06/2010145.6146.9143.24144.13
07/07/2010144.2146.8144.2145.18
07/08/2010146.78146.94142.84144.71
07/09/2010144.72146.95143.8144.81
07/12/2010146.4149.78145148.44
07/13/2010149.88152.39149.22151.76
07/14/2010152.21152.98148.84149.92
07/15/2010144.28151.11143.8149.35
07/16/2010150151.95150150.96
07/19/2010150153.17148.4149.43
07/20/2010149.8151.54145.53146.42
07/21/2010147.6148.2145.89146.14
07/22/2010146147.14143.44145.11
07/23/2010145.3146.97144.65145.18
07/26/2010145.52146.4144.2145.32
07/27/2010146146.4144.3145.08
07/28/2010146.2146.2144.1144.91
07/29/2010143.8145.4143.6144.25
07/30/2010145.44147.72143.72144.83
08/02/2010146.8148.8145.33147.66
08/03/2010149.23150.3148.4148.76
08/04/2010149.78152.8149.4150.87
08/05/2010151156150.87154.62
08/06/2010155157.94154.6156.99
08/09/2010158159.47157158.3
08/10/2010158.06164.83158.06163.38
08/11/2010163.6164.4158.4159.54
08/12/2010158.1161.24155.2159.65
08/13/2010159.6165.98158.24159.57
08/16/2010161.2161.34157158.73
08/17/2010159.4160.4157.04158.1
08/18/2010158.2158.94156.85157.62
08/19/2010158.85162.2157.2159.83
08/20/2010160.38161159.22160.37
08/23/2010160.4165.8160.4163
08/24/2010163.4165159.42159.74
08/25/2010159.56161.2157.59159.13
08/26/2010160160.6158.41158.79
08/27/2010159.4159.94151.71153.68
08/30/2010155.96162152.02153.04
08/31/2010152154.38150.44153.73
09/01/2010154156.64154155.34
09/02/2010156157.62151.74152.59
09/03/2010152.84154.4152.47153.01
09/06/2010153.62158.8153.62157.76
09/07/2010158159.11155155.44
09/08/2010156.01158.8154.87158.07
09/09/2010156.98160156.98158
09/13/2010160160.78156.8160.14
09/14/2010161163.8160.41161.11
09/15/2010160.6163.4160.6162.19
09/16/2010161.71162.78156.4157.53
09/17/2010158.4166.88158.4165.03
09/20/2010165.6171.48165.6169.62
09/21/2010169.8171.3167168.68
09/22/2010169.32170.02166.2167.4
09/23/2010170.55170.55163.25165.6
09/24/2010166.7166.9158.9162.85
09/27/2010164168.5163.65166.9
09/28/2010167.9172.45165.65170.8
09/29/2010172173.3167.55168.3
09/30/2010170170162.25167.65
10/01/2010167.7170165.6167.05
10/04/2010167.6170.2166.35166.9
10/05/2010167.4171.6164.95170.1
10/06/2010172.25181.55171.25179.9
10/07/2010182.9185.25180181.05
10/08/2010183.05184.5180.4181.5
10/11/2010182183.6179.5180.5
10/12/2010180.5181.65175176.35
10/13/2010176.35178171.6171.95
10/14/2010173.1174.35166.05166.9
10/15/2010167.25169.8160.6161.9
10/18/2010163.4163.4157158.95
10/19/2010161.8167.9159.55165.55
10/20/2010165.55166.95164164.75
10/21/2010165.9174.7165.1174
10/22/2010175.05175.7169.55171.2
10/25/2010172.2173.9163.8164.3
10/26/2010165166.5163163.85
10/27/2010163.5164.9159.65160.35
10/28/2010161162.95152.25154.4
10/29/2010154.9155.8150.1151.9
11/01/2010154.25158.75153.65155.2
11/02/2010155.9156151.15153.15
11/03/2010155160.7154.2159.9
11/04/2010161163160.3161.2
11/05/2010163163161.6162.3
11/08/2010162.5163.45160.2161.4
11/09/2010162.5165161.35162.25
11/10/2010162.5162.9159.55159.9
11/11/2010161.05161.65154155.4
11/12/2010156.7158.85151151.85
11/15/2010152.6153.45150.05151.55
11/16/2010152.95155.5147.15148.45
11/18/2010150153.45147147.75
11/19/2010148.55151144145.3
11/22/2010145.4147.4140.7146.05
11/23/2010145147142.05145.35
11/24/2010147.7148142.3144.9
11/25/2010143145.25137.6139.05
11/26/2010139.95148.6114141.3
11/29/2010141145.6133.55143.5
11/30/2010143.5153.9139.15152.4
12/01/2010150.25154.9150.2153.65
12/02/2010155155.9148.55150.35
12/03/2010150151.5144.4147.05
12/06/2010148.9149.75146147
12/07/2010148.1148.1144.6145.7
12/08/2010145145.95140.05141.5
12/09/2010142.1144.1136.55137.75
12/10/2010137.65149.7133.1146.6
12/13/2010147.9149.7144.3148.25
12/14/2010151154.35148.95151.45
12/15/2010151.45151.9147148.3
12/16/2010149.9150.35146.6148.05
12/20/2010141145.45135.1144.3
12/21/2010146.95150.5143.65149.7
12/22/2010150.5152.4148.5149.95
12/23/2010150151.35143.25145.3
12/24/2010144.65145.4143.15143.75
12/27/2010145146.9143.1143.65
12/28/2010148148140.4140.85
12/29/2010142142.65140.3141.35
12/30/2010142142.85140.05141.7
12/31/2010142.45145.35142144.05