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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.0661
CLOSE 127.012

Low

LOW 105.65

High

HIGH 157.75
DATEOPENHIGHLOWCLOSE
01/02/2012122.8123.75111114.7
01/03/2012117.5120.9115120.3
01/04/2012121123.5118122.85
01/05/2012122127.6121.3126.7
01/06/2012126.25128.75124.3127.7
01/09/2012128.7133.4126132.2
01/10/2012133.85137132.85136.45
01/11/2012136140.7134.75137.05
01/12/2012137.5137.5131.2132.65
01/13/2012132.5133129.55131.55
01/16/2012131.5136.4130.65135.5
01/17/2012137.1141135140
01/18/2012142143.8138.7141.7
01/19/2012144150.55143.15149.4
01/20/2012151.9157.6150.25155.4
01/23/2012155.4155.4145.1146.75
01/24/2012147.05152.9145.6150.05
01/25/2012150.95150.95142.25143.2
01/27/2012145.8149.65144.8147.1
01/30/2012147.1147.4137.35138.4
01/31/2012138.95148.5137146.25
02/01/2012146.55147.75142.15143.9
02/02/2012144.5151.8144.5151
02/03/2012151152.7148.25150.25
02/06/2012152.85152.85146.3148.1
02/07/2012149.15149.45137.85139.15
02/08/2012139143.3136.6140.3
02/09/2012139.65141.8135.2137.95
02/10/2012138.15144.15137.2142.9
02/13/2012143.95144.3141143.05
02/14/2012143.3145.55142144.15
02/15/2012145147.95144.15147.15
02/16/2012147.45149.9145.75147.6
02/17/2012149152.9145.75150.5
02/21/2012151.2155.75150.65152.65
02/22/2012155.75157.75142.4143.85
02/23/2012142145.4140.5144.05
02/24/2012145.05146.5141142.7
02/27/2012144.4145.15137.25143.65
02/28/2012144.8149.45144.1148.1
02/29/2012149.75152145.25148.65
03/01/2012148152144146.85
03/02/2012147.5150144147.35
03/05/2012147147.05142.4143.2
03/06/2012144.65147140.65143.55
03/07/2012141.05146.65141.05145.25
03/09/2012146.3148.5129.75135
03/12/2012135137.3128.4129.9
03/13/2012125133.95125131.1
03/14/2012132.05137.25132.05135.75
03/15/2012136136130.4132.05
03/16/2012132.75135.75130.25133.15
03/19/2012133.45133.85130.85131.85
03/20/2012131.85133.3129.45132.35
03/21/2012131.4132.6130.25131.15
03/22/2012132.85133.2124.8125.9
03/23/2012125.1127.95120.75123.45
03/26/2012123123.7119.05120.55
03/27/2012121.55123118.25121.5
03/28/2012121.5121.5117118.25
03/29/2012118125.5116.1124.2
03/30/2012124.5130124.1129.5
04/02/2012129.4132.7128.6129.5
04/03/2012129.5132.4125.1129.4
04/04/2012129.4132.25128.3131.65
04/09/2012131.05136.25129.65133.75
04/10/2012134.3134.7131131.95
04/11/2012130.1133.45125.45127.35
04/12/2012129.7131127.8128.25
04/13/2012129.85130.9128.75129.9
04/16/2012129.9130.95128.65128.9
04/17/2012130130.95128.65129.65
04/18/2012130.75133.9129.2129.75
04/19/2012130.3135.4129.4134.1
04/20/2012134137.2129.95130.65
04/23/2012130131.6126.7127.25
04/24/2012128.7130126.2128.65
04/25/2012130131.95127.65129.65
04/26/2012130.1131.5124.05124.6
04/27/2012125127.35124.7126.35
04/30/2012126.9128.5125127.8
05/02/2012128.9128.9125.5126.05
05/03/2012126.55127.5124.45124.95
05/04/2012124.9125.8122.5124.1
05/07/2012122.7129121127.7
05/08/2012127.15128.95121.65123.05
05/09/2012122.95125.25120.2122.85
05/10/2012120126.3118.9125.05
05/11/2012123126.4119.35121.5
05/14/2012121.45121.95114.2114.9
05/15/2012114115.45112.25114.7
05/16/2012114114109.8111
05/17/2012109.1116109.1113.8
05/18/2012111.05113.4109.75111.7
05/21/2012111.7113.75109.5112.6
05/22/2012113.1113.9111.3111.75
05/23/2012112112.05109.8110.25
05/24/2012111.45112.7109.8112
05/25/2012112115.45112113.8
05/28/2012114.85115.75114.1114.9
05/29/2012115.9122.25114.75118.3
05/30/2012119120.8117.3119
05/31/2012118.35125.9117.15123.45
06/01/2012124126.25122.65125.35
06/04/2012124.45124.5120.2123.75
06/05/2012124.7125.2121.6122.85
06/06/2012122.1126122.1124.15
06/07/2012124.85127.45123.15125.1
06/08/2012124.25126.55123.75124.8
06/11/2012125.5126.8122.5123.65
06/12/2012124.3124.85120.65122.55
06/13/2012122.55125.35119.35120.8
06/14/2012119.2121.3114114.5
06/15/2012115116.5113114.75
06/18/2012114.95118.5112.45115.8
06/19/2012115.2115.9113.3115.6
06/20/2012116117.8115.8117.45
06/21/2012117.25118.15115.8117.55
06/22/2012115.8118.85115.8117.85
06/25/2012118119.25116.35116.7
06/26/2012117.9118.5116.25118.05
06/27/2012118.8118.8117.6118.4
06/28/2012118.45120.65117.85119.45
06/29/2012119.65122.95119.6121.15
07/02/2012121.45125.75121124.75
07/03/2012125.6126.9123.6124.05
07/04/2012124.85125.4122.5124.6
07/05/2012124.9126.5123.3123.95
07/06/2012123.55123.85120.9122.6
07/09/2012121.75121.95120.05121.45
07/10/2012121.45122.7120.3121.4
07/11/2012120.75122.35120.25120.55
07/12/2012120120.25117.5118.85
07/13/2012119.5120.05116.1117.5
07/16/2012118.15118.15115.1115.5
07/17/2012115.5116112.8113.55
07/18/2012115115111.05113
07/19/2012114114.5111.25111.95
07/20/2012111.5114.8111.25113.85
07/23/2012112.6113.5110112.45
07/24/2012112.5117.7111.65117.65
07/25/2012116.1117.2114.2115.2
07/26/2012114.9119.2114.85117.85
07/27/2012118.1119.85113.05114.1
07/30/2012114.4119.35114.1118.85
07/31/2012118121116.35120.45
08/01/2012121.55125.5118.1120.9
08/02/2012121.25122.15120.15121.6
08/03/2012118.5122.95118.5121.55
08/06/2012122124.7121.65124.05
08/07/2012122.15124.75122.15122.75
08/08/2012122.25126.25122.25124.3
08/09/2012123.95127.75123.95127
08/10/2012126.35127.5124.8126.9
08/13/2012125.8126.95122.75125.2
08/14/2012123.05129123.05128.15
08/16/2012128.3130.4125.15127.15
08/17/2012127.5128.35122.1123.5
08/21/2012122.05123.7118.5119.85
08/22/2012119119.3116116.55
08/23/2012116.65116.7110110.8
08/24/2012110.55112.9105.65112
08/27/2012110112.05106.55108
08/28/2012108110.6106.1108.85
08/29/2012108110.45107.4109.45
08/30/2012109.05115.4107.4114.5
08/31/2012114.1115111113.75
09/03/2012112.3117112.3116.25
09/04/2012117.5117.5114.2116.6
09/05/2012115.7116.9115115.6
09/06/2012114.05115.35110.85114.15
09/07/2012115.1116.9112.15112.2
09/10/2012112.3114.95111.65112.7
09/11/2012112.7113.5111.4112.45
09/12/2012111.55112.95110.15110.9
09/13/2012110.5112.35109.8110.6
09/14/2012112.9113.1110.1111.6
09/17/2012112.15114.05110.9111.65
09/18/2012112.15117.9111.8117.05
09/20/2012116.4116.75114.05115.5
09/21/2012117119.4113.25115.7
09/24/2012116123.45114.3119.55
09/25/2012120.95121.8117.1120
09/26/2012119.9123.95119.9122.6
09/27/2012122124.4119.55122.05
09/28/2012123128.5123127.5
10/01/2012128.1128.5124.55125.5
10/03/2012125.5130124129.5
10/04/2012130.1132.3128.6129.6
10/05/2012129.65131.15123.6128.15
10/08/2012127.05127.95121.35123.8
10/09/2012125.95126.35121.8122.65
10/10/2012122.05122.8119.6120.5
10/11/2012119.95124.9118.7124.3
10/12/2012123.85127123.45125.4
10/15/2012125.4125.5122.45123.45
10/16/2012122122118.1120.05
10/17/2012119.15120.9118120
10/18/2012120125.4119.3124.7
10/19/2012125127.45122.65124.35
10/22/2012124.05130.6123.05129.75
10/23/2012130.7131127.7128.55
10/25/2012128132.9128130.7
10/26/2012130131.05125.6127
10/29/2012126.05127.4123.55124.5
10/30/2012124.05127.8123125
10/31/2012125.55128.65124.9127.25
11/01/2012125.5126.45124125
11/02/2012125.6128.65125.6127.95
11/05/2012127130.6127127.45
11/06/2012127.4136.7126.15134.85
11/07/2012135136129.05130.85
11/08/2012130.8131.5128.2130.6
11/09/2012130132.45127.2127.9
11/12/2012127.05130.6126.65129.2
11/15/2012128.9132.5128.05131.4
11/16/2012131.4133.25126127.35
11/19/2012125.2130125.2127.95
11/20/2012130130.7121.6123.2
11/21/2012124125.4122.15123.05
11/22/2012123.95124.8121.55123.85
11/23/2012123.45124.5122.05123.35
11/26/2012123.9125.95123.1125.35
11/27/2012126.4130.6125.1129.75
11/29/2012130.05132.2124.55125.45
11/30/2012125.5130.7125.25130.15
12/03/2012130.35133.25129132.25
12/04/2012132.65137.9130.6134.4
12/05/2012134.75136.3131.25133.7
12/06/2012133.7136.5130.7135.05
12/07/2012135.65138.8135.35137.6
12/10/2012137.95138.75135.6137.05
12/11/2012137.15138.6131.75134.75
12/12/2012135136.6133134.55
12/13/2012136136130.05130.7
12/14/2012130.05136.45130.05135.65
12/17/2012136.05144.15135.55143.25
12/18/2012144.6146.25142.1142.65
12/19/2012144.05146.4142.25145.25
12/20/2012145.25146.4139.05140
12/21/2012139.45142.1133.65135.65
12/24/2012137137.4133.45135.35
12/26/2012136137.5134.4136.4
12/27/2012137.45138.25132.45133.8
12/28/2012133.5134.95132.05132.85
12/31/2012132.85135.95132.4135