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

2013 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 145.5381

CLOSE 145.5675

Low

LOW 116.65

High

HIGH 175

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2013	136.25	138.15	135.3	137.8
01/02/2013	138.8	140.2	137.3	138.45
01/03/2013	139.45	140	137.15	138.3
01/04/2013	138.3	138.3	134.5	137.5
01/07/2013	137	141.25	137	140.05
01/08/2013	140.6	140.65	135.3	137.45
01/09/2013	137	138.9	134.45	135.15
01/10/2013	136.1	136.65	134.2	135.8
01/11/2013	135.8	136.4	131.1	131.7
01/14/2013	131.7	136.75	131.1	136.3
01/15/2013	135.1	137.4	133.7	136.9
01/16/2013	137.35	139	134.75	135.6
01/17/2013	135.95	136.8	133.65	134.6
01/18/2013	134.6	135.8	131.75	132.25
01/21/2013	131.95	137	131.55	135.75
01/22/2013	135.75	138.2	134.35	135.45
01/23/2013	135.9	136.15	133.15	133.65
01/24/2013	137.9	137.9	128.6	129.95
01/25/2013	129.95	130.9	126.05	130.3
01/28/2013	131.6	137.8	127.3	136.75
01/29/2013	137	156.25	137	145.8
01/30/2013	147.55	148.8	140.2	142.65
01/31/2013	143.35	155	141.65	150.55
02/01/2013	151.7	156.65	149.25	149.95
02/04/2013	151.5	154.9	148.55	149.9
02/05/2013	149.8	153.4	146.45	150.25
02/06/2013	151.95	162.65	150.2	154.95
02/07/2013	153.5	158.35	149.2	155.85
02/08/2013	156.2	157.45	151.2	151.85
02/11/2013	153.3	156.5	152	153.5
02/12/2013	154.15	156.5	152.4	153.7
02/13/2013	154.5	158.7	153.75	154.9
02/14/2013	154.9	155.7	145.55	148.4
02/15/2013	146.15	151.7	144.6	149.95
02/18/2013	151.25	152.3	147.85	149.05
02/19/2013	150.1	153.85	149.55	152.55
02/20/2013	153.05	153.7	149.45	150.45
02/21/2013	150.3	154.45	143.65	145.6
02/22/2013	146.35	150.75	143.15	149.7
02/25/2013	149.7	152.5	145.85	148.1
02/26/2013	147	148	138.05	141.45
02/27/2013	143.25	144.5	137	143.3
02/28/2013	144.85	145.8	131.9	138.65
03/01/2013	139.55	141.8	137.8	140.1
03/04/2013	140.8	140.8	134.8	136.15
03/05/2013	137.35	148.25	136.7	145.95
03/06/2013	147	147.5	143.2	144.3
03/07/2013	144	146.4	143.3	145.9
03/08/2013	146.45	147.55	145.05	145.95
03/11/2013	146.7	146.75	141.1	142
03/12/2013	130.6	142.7	130.6	138.9
03/13/2013	137.85	139.9	134.8	135.4
03/14/2013	135.45	141.35	133	139.95
03/15/2013	140.25	143	137.8	138.8
03/18/2013	138.6	140.35	134.2	139.05
03/19/2013	139	139.75	134.35	136
03/20/2013	135	137.85	132	132.35
03/21/2013	126	134.5	121.65	127.3
03/22/2013	127.15	127.7	119.1	124.1
03/25/2013	124.6	129.7	124.6	128.05
03/26/2013	126.05	133.75	125.75	131.4
03/28/2013	131.8	141.6	129.75	138.7
04/01/2013	140.8	144.2	137.35	143.25
04/02/2013	142.95	148.5	142.65	147.75
04/03/2013	147.85	149.8	144.5	145
04/04/2013	144.5	144.6	139.6	140.75
04/05/2013	141	148.65	140.95	144.5
04/08/2013	145.2	146.9	143.1	144.5
04/09/2013	144.85	147.65	144.1	145.5
04/10/2013	146	152.5	142.2	151.2
04/11/2013	152.15	154.4	148.55	149.85
04/12/2013	149	153.5	146.75	148.3
04/15/2013	147.3	148.4	142.9	145
04/16/2013	145	147.3	143.55	146.45
04/17/2013	147.1	147.5	140.4	141.5
04/18/2013	141.75	146.5	140.8	145.8
04/22/2013	144	152.8	140.7	151.6
04/23/2013	150	151	145.5	147.95
04/25/2013	146.5	148.1	141.75	144.4
04/26/2013	144	146.2	143.25	144.5
04/29/2013	143	147.5	143	145
04/30/2013	146	146.7	143.15	144.85
05/02/2013	145	149	144.15	146.4
05/03/2013	150	158.8	148.1	155.45
05/06/2013	156.35	156.65	151.25	153
05/07/2013	152.55	153.3	147.3	150.75
05/08/2013	151	155.35	150	154.5
05/09/2013	154.55	154.75	150.35	152
05/10/2013	152	152.5	150	151
05/13/2013	149.3	153.85	149.3	150.45
05/14/2013	150.4	151.7	148.8	150.5
05/15/2013	150.7	153.5	149.7	153.1
05/16/2013	157	167.35	154.4	162.15
05/17/2013	163.05	169	163.05	168.9
05/20/2013	169.7	175	166.9	168
05/21/2013	167.6	168	160	160.5
05/22/2013	160.8	161.8	153.25	154.4
05/23/2013	154	158.95	150.55	151.6
05/24/2013	153.25	158.2	150.3	157.9
05/27/2013	157.7	160.15	153	157.8
05/28/2013	158.65	159.75	156.1	157.5
05/29/2013	157	157.95	151.1	153.2
05/30/2013	152	156.2	151.6	154.7
05/31/2013	154.7	155.45	150.05	151.5
06/03/2013	151	154.65	149.55	153.1
06/04/2013	153	156.5	153	155.45
06/05/2013	154.1	155.45	149.15	154
06/06/2013	153.8	155.45	152	153
06/07/2013	152	153.8	150	151.9
06/10/2013	152.2	160.35	150.3	151.1
06/11/2013	150.4	153.3	145.75	148
06/12/2013	147.2	147.8	141.8	143.65
06/13/2013	142	144.3	136.4	143.6
06/14/2013	143.9	149.9	143.8	149
06/17/2013	149	151	145.25	150.6
06/18/2013	150.8	155	149.45	154.75
06/19/2013	153.35	154.5	148.3	150.5
06/20/2013	149.9	151.4	146.85	148.9
06/21/2013	147	152.6	146.8	152.45
06/24/2013	152	152	147.75	150.05
06/25/2013	150.75	151	143.95	144.85
06/26/2013	146.4	150	143	148.3
06/27/2013	148.7	150	147.15	149.9
06/28/2013	151.95	152.45	148.3	152
07/01/2013	150.9	153.3	149.85	151.85
07/02/2013	151.2	154.8	149.4	150
07/03/2013	150	150.85	148	148.85
07/04/2013	149.5	150.95	148.05	148.9
07/05/2013	149.2	151.3	147.35	148
07/08/2013	147	150.7	146.5	150.3
07/09/2013	149.5	150.75	148.35	150
07/10/2013	149.3	152.45	149	149.5
07/11/2013	150.15	151.8	149.4	149.95
07/12/2013	150.05	153.9	149.5	151.1
07/15/2013	152	152.75	148.55	149
07/16/2013	147	150.7	146.45	148.65
07/17/2013	147	148.4	144.4	146.8
07/18/2013	145.7	150.6	145.05	149.1
07/19/2013	150.5	150.5	145.35	146.5
07/22/2013	146	146.85	144	146
07/23/2013	146	148.05	146	146.7
07/24/2013	144.25	147.4	143.7	145.9
07/25/2013	145.5	148.75	143.65	147
07/26/2013	148	148.3	142.65	143.35
07/29/2013	143	143	137.9	139.5
07/30/2013	138.1	140	135.05	136.25
07/31/2013	135.8	135.85	116.65	125
08/01/2013	126.5	148.4	125.2	140.8
08/02/2013	143	143	125	125.05
08/05/2013	129	129	117.95	123.5
08/06/2013	120.7	134.75	120.35	128.8
08/07/2013	129	135.35	128.5	134.1
08/08/2013	134.95	145	133.45	143.15
08/12/2013	143.4	147	141.6	143.45
08/13/2013	144.9	147.35	142.1	143.5
08/14/2013	144.75	147.6	143.55	144.1
08/16/2013	144.9	146.8	140.95	141.65
08/19/2013	135.5	140.2	125.1	130
08/20/2013	128	133.75	125	128.25
08/21/2013	131.95	132.7	126	126.6
08/22/2013	126	126.9	120.1	122.05
08/23/2013	124	124.8	118.95	123.3
08/26/2013	124.75	127.65	121.5	123.8
08/27/2013	123.1	125.6	121.8	123.5
08/28/2013	122.1	126.1	121.5	122.6
08/29/2013	122.5	128.5	121.3	128
08/30/2013	127	130.3	122.65	126.65
09/02/2013	125.6	131	124.2	130
09/03/2013	131.5	131.95	120.75	121.7
09/04/2013	118.7	124.85	118.7	124.3
09/05/2013	126	128.4	121.85	122.65
09/06/2013	123.6	127.5	122.55	126.5
09/10/2013	127.5	130.5	126	129.4
09/11/2013	129	130.75	127.5	127.8
09/12/2013	129	130.5	126.8	129.45
09/13/2013	129.5	137	129.5	136
09/16/2013	139.4	140.6	135	136.8
09/17/2013	136	136.4	131.4	132
09/18/2013	133.65	135.2	131.05	133.5
09/19/2013	136.6	141.7	134.4	138.75
09/20/2013	137.3	141.2	136	139.35
09/23/2013	139	140.2	136.05	139.5
09/24/2013	138	140.8	137.9	138.4
09/25/2013	138	141.95	137	140.6
09/26/2013	140.6	143.5	140	141.2
09/27/2013	142	143	138.6	140.65
09/30/2013	140.7	141.75	137.05	137.15
10/01/2013	138.2	140.4	136.6	139
10/03/2013	139.5	142.25	139.15	141
10/04/2013	139.75	146.25	138.9	142.75
10/07/2013	143	146	142.65	145
10/08/2013	144	146.6	143	145.1
10/09/2013	143	146.75	142.95	145.9
10/10/2013	145.95	147.45	143.95	145.3
10/11/2013	144.1	151.8	144.1	150
10/14/2013	151.5	152.4	149.85	150.55
10/15/2013	150.1	151.9	148.7	150.4
10/17/2013	149	152.75	149	149.65
10/18/2013	150.45	154.95	150	152.75
10/21/2013	151.35	163	151.35	157.65
10/22/2013	157.05	164.4	156.75	159.7
10/23/2013	160.6	160.9	154.5	158.35
10/24/2013	158	161.7	151.1	154.8
10/25/2013	155	157.45	143.15	143.55
10/28/2013	144.65	147.9	140.85	144.95
10/29/2013	145	146.1	141.45	144.5
10/30/2013	145.75	149.5	144.85	146
10/31/2013	146.5	146.9	142.6	145.25
11/01/2013	145.5	147	143.8	144.8
11/05/2013	143	155.5	140.6	152.45
11/06/2013	152	156.6	150	150.7
11/07/2013	151.1	155.9	147	147.95
11/08/2013	147.95	152.9	146.6	148.5
11/11/2013	149.3	152.3	147.85	150.25
11/12/2013	150.25	152.8	145	146.2
11/13/2013	146.5	147.5	144	145.85
11/14/2013	144	155.55	144	152
11/18/2013	153.7	157.9	153.45	155
11/19/2013	154.05	157.95	153.6	154.9
11/20/2013	155	160.95	154.5	157
11/21/2013	154.6	158.65	149.8	153.7
11/22/2013	153.8	155.9	151.05	154
11/25/2013	153.1	162	153.1	161.65
11/26/2013	160.1	162.4	156.3	157.65
11/27/2013	158.9	158.9	150.7	152
11/28/2013	153.8	159.45	153.25	157.5
11/29/2013	157.85	162.05	156.45	157.35
12/02/2013	158.55	161.25	157.3	159.5
12/03/2013	159.55	161.9	156.65	158
12/04/2013	157.6	161.65	152.4	154.5
12/05/2013	159.9	162.25	158.25	161
12/06/2013	159.6	165.35	158.4	163.6
12/09/2013	168	169.15	164	165
12/10/2013	164.85	164.85	158.75	160.4
12/11/2013	159.9	159.9	155.6	157.05
12/12/2013	156.2	158.25	153	154.5
12/13/2013	153	155.7	151.1	152.4
12/16/2013	150.5	157.3	150.5	156.85
12/17/2013	157.45	159.75	156.55	158
12/18/2013	156.3	160.2	156.3	158.2
12/19/2013	160	168.45	156.3	166.55
12/20/2013	167	168	161.6	163.75
12/23/2013	164	165.6	161.5	162
12/24/2013	163.2	164.5	158.6	159.3
12/26/2013	160	164.3	158.9	160.05
12/27/2013	160.7	163.5	159.55	160.3
12/30/2013	161.35	161.65	156.3	157
12/31/2013	157.2	158.75	154.65	155.3

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High