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

2011 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 144.9026

CLOSE 144.6806

Low

LOW 110

High

HIGH 170.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	145.55	146.4	143.05	145.05
01/04/2011	146.95	150.5	144.55	148.55
01/05/2011	150.1	158.8	149.3	157.6
01/06/2011	158.3	160	154	154.95
01/07/2011	155	155.3	146.1	147.25
01/10/2011	147.3	148.3	139.25	140.4
01/11/2011	141.05	142.75	136	139.05
01/12/2011	140.4	140.85	136.5	139.75
01/13/2011	140.6	143.7	139.6	141.4
01/14/2011	141	142.5	138	139.2
01/17/2011	141	141	135.35	137.1
01/18/2011	137.5	140.55	137.5	139.85
01/19/2011	140.05	142	138.6	139.8
01/20/2011	139	142	137.65	139.4
01/21/2011	138.85	141.35	138	140
01/24/2011	140.4	144.5	139.75	142.25
01/25/2011	143.95	144.55	139.8	140.15
01/27/2011	141.45	141.5	138	138.15
01/28/2011	137.8	140.85	134.55	139.5
01/31/2011	138	141	135.55	140.55
02/01/2011	140.05	142.45	137.8	139.45
02/02/2011	141	141.05	135.9	136.5
02/03/2011	136.5	139.25	135.5	138.35
02/04/2011	138.5	139.25	134.2	134.95
02/07/2011	136.8	136.8	134.3	134.8
02/08/2011	137	137.4	130.5	131.7
02/09/2011	131	132	126.95	129
02/10/2011	128.75	130.85	120.5	129.7
02/11/2011	131	139.9	128.2	138.55
02/14/2011	142	144.4	137.1	142.7
02/15/2011	142.6	146	139.3	141.65
02/16/2011	142.75	144.25	139	143.35
02/17/2011	143.7	149.4	142.3	147.8
02/18/2011	148	151	142.95	144.3
02/21/2011	145.4	145.4	139.2	143.65
02/22/2011	141.5	143.8	139.2	140.2
02/23/2011	140.05	146.6	138.35	143.9
02/24/2011	144	149.8	141	146.3
02/25/2011	145.1	149.5	143.1	148.2
02/28/2011	148.05	150.55	134.75	138
03/01/2011	139.2	141.4	133.25	138.95
03/03/2011	139.75	139.75	135	135.6
03/04/2011	110	137.8	110	132.8
03/07/2011	130	132.5	130	131.5
03/08/2011	131.5	133.7	131.15	132.7
03/09/2011	133.1	134.3	129.65	131.05
03/10/2011	131.45	135.55	131	133.8
03/11/2011	132.8	133.65	130.35	131.6
03/14/2011	131.8	134.5	131.1	133.25
03/15/2011	126	132.9	125.25	130.8
03/16/2011	130	132.8	130	131.35
03/17/2011	129.85	134.75	129.85	133.65
03/18/2011	134	135.5	132.2	133.95
03/21/2011	134.55	134.95	131.2	131.55
03/22/2011	132.05	133.5	130.55	131.3
03/23/2011	132.05	132.9	130.5	131.3
03/24/2011	132	133.6	131.4	132.65
03/25/2011	134	138.4	133.6	137.95
03/28/2011	138.3	139.55	136.7	137.95
03/29/2011	137.95	139.8	135.55	136.5
03/30/2011	137.9	138.15	135.1	136.45
03/31/2011	136.55	137.65	134.2	136.65
04/01/2011	138	142.25	137.5	141.15
04/04/2011	142.35	149.1	141.5	148.2
04/05/2011	148.5	158	148.05	156.85
04/06/2011	158	158.4	152.25	153.65
04/07/2011	154.75	157	152.7	155.75
04/08/2011	156.7	156.8	152.5	154.4
04/11/2011	154.85	155.95	145.55	146.05
04/13/2011	145.9	147.85	144.2	147.25
04/15/2011	147.85	148.25	144.7	146.05
04/18/2011	146.9	153.5	146.5	150.1
04/19/2011	150.8	151.2	145.2	146.9
04/20/2011	147.95	149.35	146.25	147.85
04/21/2011	148.7	149.4	146.55	147.15
04/25/2011	147.2	147.9	145.3	146.8
04/26/2011	147	147.6	143.1	144.9
04/27/2011	145.1	146	141.05	142.25
04/28/2011	142.4	146.35	140.65	144.6
04/29/2011	145.05	146.05	141.05	144.45
05/02/2011	145.4	146	141.5	143.85
05/03/2011	143.6	148.45	137.55	138.7
05/04/2011	143	143	132.4	133.2
05/05/2011	133.5	134.35	127.25	128.55
05/06/2011	129	133.35	126.1	131.9
05/09/2011	134.3	134.7	129.5	130.5
05/10/2011	131.2	136.2	130.55	135.6
05/11/2011	135.05	136.85	133.15	134.8
05/12/2011	134.5	135.4	132.35	133.2
05/13/2011	132.25	139.35	131	138.2
05/16/2011	137.85	140.1	135.15	138.7
05/17/2011	141.25	156.45	139.8	144.4
05/18/2011	146.4	149.35	142.15	148.15
05/19/2011	148.5	149.8	143.5	144.2
05/20/2011	140.1	149.5	140.1	147.95
05/23/2011	146.75	151.3	145.45	149.9
05/24/2011	149.9	153.4	149.15	151.8
05/25/2011	151	155.2	151	154.45
05/26/2011	154.5	156.9	150.55	151.9
05/27/2011	152.8	153.4	147.05	152.65
05/30/2011	152.8	159.35	151.5	155.6
05/31/2011	155.05	165.9	155.05	161.45
06/01/2011	162.1	165.7	161.25	164
06/02/2011	164	165.15	160.15	161.25
06/03/2011	161.5	162.8	159.2	161.05
06/06/2011	160.5	161.1	159.05	159.85
06/07/2011	159.85	162.75	156.35	157.25
06/08/2011	157.4	158.7	153.3	154.9
06/09/2011	155.05	157.4	153.15	154.95
06/10/2011	155.4	155.4	150.3	152
06/13/2011	152.45	155.4	150.05	154.75
06/14/2011	154.95	157.75	154.35	156.55
06/15/2011	156	158.6	153.25	154.25
06/16/2011	153.3	153.9	150.75	151.55
06/17/2011	150.95	152.35	147.25	148.2
06/20/2011	149.8	150	141.4	147.15
06/21/2011	148	149.8	144.5	148.35
06/22/2011	149.9	150.6	146.5	148.1
06/23/2011	148.2	151.5	144	150.15
06/24/2011	151	155.9	151	154.3
06/27/2011	154.5	157.8	153.45	156.25
06/28/2011	156.55	158.85	156.55	157.1
06/29/2011	153.1	159	151.6	157.1
06/30/2011	158.85	163.25	157.05	161.95
07/01/2011	163	164.95	160.65	162.35
07/04/2011	162.35	164	160.25	160.85
07/05/2011	161.25	161.9	159.25	159.9
07/06/2011	159.5	164	159.45	161
07/07/2011	162	165.75	159.65	162.05
07/08/2011	162.55	162.6	157.1	157.85
07/11/2011	156.5	158.5	155	157.1
07/12/2011	155.3	156.7	153.5	153.9
07/13/2011	154.65	156.6	152.55	154.5
07/14/2011	152.55	157.9	152	156.8
07/15/2011	156.7	158.85	154.45	156.75
07/18/2011	156.5	158.05	154.05	154.85
07/19/2011	154.8	161.2	153.25	160.4
07/20/2011	161.3	162.65	155	155.95
07/21/2011	156.45	158.85	154.1	157.35
07/22/2011	158.45	161.5	157.9	160.75
07/25/2011	161	161.8	158.1	158.95
07/26/2011	159.5	163	158.1	158.9
07/27/2011	159.8	160.5	155.6	156.25
07/28/2011	155.35	160	154	154.95
07/29/2011	154.05	156.4	135.25	143.55
08/01/2011	147.5	150.9	144	145.1
08/02/2011	145.25	145.7	138.15	141.55
08/03/2011	139.4	144.3	137	142.7
08/04/2011	143.2	144.8	136.75	138.15
08/05/2011	134.95	141	132	139.75
08/08/2011	135.45	140.5	134	136.15
08/09/2011	133.95	138	130	133.45
08/10/2011	136.35	139.7	134.9	137.95
08/11/2011	136	138.2	134.25	135.45
08/12/2011	137.2	137.85	135	136.45
08/16/2011	132	142.85	132	139.7
08/17/2011	139.4	141.3	136.05	138.6
08/18/2011	139.1	140.75	134.45	136.45
08/19/2011	133	137.95	131.95	136.3
08/22/2011	135.05	137.9	134.9	136.05
08/23/2011	137.4	139.2	134.2	138.45
08/24/2011	139.9	148	138.8	146.8
08/25/2011	147.2	149.65	138.75	140.4
08/26/2011	139.25	142.85	139.1	140.55
08/29/2011	141.15	147.95	141	145.35
08/30/2011	147	152.9	146.4	152.1
09/02/2011	154.05	158.5	151.6	157.5
09/05/2011	155.8	160.6	154.8	157.25
09/06/2011	160	161.9	150.9	154.05
09/07/2011	155.3	162	154.5	160.05
09/08/2011	161.8	163.9	158.6	160.75
09/09/2011	162.45	162.45	153.05	154.15
09/12/2011	153.2	156.8	150.35	152.35
09/13/2011	155.9	157	151.65	152.55
09/14/2011	150.1	153	147.55	149.05
09/15/2011	150	151.7	148.25	149.35
09/16/2011	150	153.5	148	150.8
09/19/2011	149	155.75	148.2	154.1
09/20/2011	155.1	155.65	152.5	154.35
09/21/2011	154.05	158.2	154.05	157.1
09/22/2011	156.1	156.1	142.2	146.45
09/23/2011	144.6	151.25	143.75	149.65
09/26/2011	150.3	152.95	147.4	152.3
09/27/2011	154.85	158.9	152.75	157.45
09/28/2011	159	161.2	156	160.3
09/29/2011	159.8	166.75	158.15	163.95
09/30/2011	163.75	169.8	162	164.35
10/03/2011	163.6	164	151.35	153.1
10/04/2011	152.5	159.8	146.7	147.45
10/05/2011	153.55	153.9	147.6	150.65
10/07/2011	155.55	157.8	151.2	156.45
10/10/2011	155.25	157.85	153.1	154.85
10/11/2011	155.9	159.5	152.25	153.45
10/12/2011	155.25	156.85	153.45	155
10/13/2011	155	159	154.5	156.4
10/14/2011	155.7	157.3	154.5	155.45
10/17/2011	156.05	157.6	153.1	155.9
10/18/2011	157.5	157.5	150.8	152.25
10/19/2011	153.05	155.25	149.55	150.4
10/20/2011	148	152.8	147.6	151.8
10/21/2011	149	153	149	150.45
10/24/2011	155.05	157.6	151.65	156.5
10/25/2011	156.5	162.5	155.5	161.25
10/26/2011	162.5	163	160.6	161.75
10/28/2011	162.4	170.45	162.4	163.4
10/31/2011	160.05	166.95	160.05	163.95
11/01/2011	156	163.95	156	160.1
11/02/2011	157.4	159.5	155.1	158.05
11/03/2011	163	163.6	157.55	162.2
11/04/2011	164.5	167.5	163.55	165
11/08/2011	165.05	166.7	160.2	161.55
11/09/2011	162.15	163.95	156.1	158.65
11/11/2011	159.9	162.9	150	150.45
11/14/2011	158.65	158.65	151.05	155.15
11/15/2011	154.5	156.05	141	144.6
11/16/2011	144.2	144.2	130.2	132.55
11/17/2011	132	135.85	129	132.15
11/18/2011	131.15	139.8	128.35	137.9
11/21/2011	136.7	139.1	132.5	136.6
11/22/2011	137.9	139	131.25	132.35
11/23/2011	132.05	132.35	121.25	123.55
11/24/2011	123.7	125	116.75	117.7
11/25/2011	118	124.85	115.2	123.35
11/28/2011	124.75	127.45	121.75	126.4
11/29/2011	128	130.9	125.4	128.3
11/30/2011	128	130.35	121.7	125.75
12/01/2011	129.7	132.35	125.25	126.2
12/02/2011	124.6	132	124.6	130.3
12/05/2011	129.7	130.6	126.35	129.15
12/07/2011	129.7	133.95	129.1	132.1
12/08/2011	130.7	133.9	126.55	128.85
12/09/2011	127.35	131	124.4	127.3
12/12/2011	128.95	130.9	126.35	129
12/13/2011	129	129.6	126.2	128.15
12/14/2011	128.3	132.5	127.65	130.4
12/15/2011	128	129.5	125.85	127.05
12/16/2011	127.1	129.5	124.4	126.65
12/19/2011	124.2	125.75	118.5	119.7
12/20/2011	120.9	123.8	117.7	121.5
12/21/2011	123.15	125.2	122.05	123.65
12/22/2011	123.65	124.9	121.9	123.95
12/23/2011	124	127.6	122.6	124.9
12/26/2011	125.5	125.5	120.1	123.55
12/27/2011	124.5	127.9	123	124.5
12/28/2011	126.65	126.65	119.25	120.6
12/29/2011	120.45	126.75	118.7	124.2
12/30/2011	123.6	123.6	119.65	120.05

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High