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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 233.5068
CLOSE 233.6122

Low

LOW 141

High

HIGH 321.3
DATEOPENHIGHLOWCLOSE
01/01/2014154.55157.75154.55156.5
01/02/2014155.7159.4151.1151.75
01/03/2014151.5153.85147.5149.65
01/06/2014150.5152.5149151
01/07/2014150.85152.2145.3145.5
01/08/2014147.1152.2144.4150.55
01/09/2014149.45153.2148.55150.35
01/10/2014150.3152147.7147.75
01/13/2014148.5149.95142.2145.1
01/14/2014143149.7142147.4
01/15/2014147.1150.9147.1150.4
01/16/2014149.1152.45149.1150.2
01/17/2014150.2151.6145.1148.95
01/20/2014149.1152.5148.75150.6
01/21/2014151151.45146.15147.1
01/22/2014147.65149.6146.65147.95
01/23/2014147.2149.6147.2148.5
01/24/2014147.5149.2143.15144.4
01/27/2014143.55147.4141.25144.4
01/28/2014143.6146.4141.05142.4
01/29/2014144147.8143.35147.35
01/30/2014144.7146.35141142.8
01/31/2014143147.55142.3146
02/03/2014146.4146.65143.4144
02/04/2014142.5148.5141.95148
02/05/2014146.9148.5144.5146
02/06/2014148148.85145.7146
02/07/2014147.5152.5146.7147.2
02/10/2014147.25149.1146.7147.5
02/11/2014149.9150147.55148.3
02/12/2014149149.2144.35146.05
02/13/2014146.1147.25143.5144.15
02/14/2014143.35148.4143.35147.05
02/17/2014148.4152146.2151.2
02/18/2014152160.4151.45159.65
02/19/2014160165158.5164.1
02/20/2014161.05167.5160.15164.8
02/21/2014166.4168.4162.55167.25
02/24/2014167170.7163.35164.5
02/25/2014164.85166.6158.05159
02/26/2014160161.7154.85160.75
02/28/2014160.6169.8160.15167.25
03/03/2014168173.8167.4171.65
03/04/2014172.3176.8171.1175.45
03/05/2014176.2178.65175.05176.9
03/06/2014177.25179.7175.75179.15
03/07/2014179.7189.7176.55186.9
03/10/2014185.95190.75182.3187.85
03/11/2014188.1188.5183.65184.6
03/12/2014183.25186.35182.05183.65
03/13/2014183.65185.7177.9179.2
03/14/2014177185.35175.2183.2
03/18/2014183.5189.8183.5188.75
03/19/2014189.95189.95184.3185.2
03/20/2014184.05186.9180.75181.6
03/21/2014183184.4179.8181.7
03/24/2014182182.9174.6178.5
03/25/2014179182.2177179.9
03/26/2014180.55183177.8178.8
03/27/2014178.5180.55177.8179.75
03/28/2014179.35188.1179.35186.15
03/31/2014187.4192.8185.75187.45
04/01/2014188.7189.4184.3186.3
04/02/2014187.9189.7175.15186
04/03/2014186.05187.8179.1181.3
04/04/2014182183.4178.35179.85
04/07/2014180.25182.8175.5177
04/09/2014178.8184.2176.9183.45
04/10/2014183.35204.4183.35193
04/11/2014193.5200.6188.15193.65
04/15/2014195195.3185.3187
04/16/2014187.6198.35187.05194.1
04/17/2014195.35203.4195.3198.4
04/21/2014199.9209.5198.9204
04/22/2014205.6208.9202.15204.8
04/23/2014208213.05203.35204.45
04/25/2014205206.7197.25198.7
04/28/2014199.4199.65189.4192.15
04/29/2014193.7196.5190.55191.55
04/30/2014192.05194.45174.6188.2
05/02/2014190192.4184185.85
05/05/2014187190.4182.5186.05
05/06/2014187.3193.9186.6192.5
05/07/2014193.5196.15187.35189.5
05/08/2014190.05191.6185.05190.2
05/09/2014191.1208.65189.1204.7
05/12/2014206.5209.5200.1204.6
05/13/2014210.05227.7210224.5
05/14/2014227229.35215.55217.05
05/15/2014219.5227.2215.55220.4
05/16/2014235235219.05225
05/19/2014228232.5225.6231.65
05/20/2014233.95244.7231.55235.8
05/21/2014237.4237.4212.25225.65
05/22/2014227.5230.55224225.05
05/23/2014224229223.25227.7
05/26/2014229.5235.95211.1223.25
05/27/2014221.05223211.65214.45
05/28/2014214.1222.7214.1220.4
05/29/2014220221.1211.1211.9
05/30/2014212232212227.5
06/02/2014229230.3224.05226.15
06/03/2014227.6241.8226.65240.3
06/04/2014241.85245.35237.8243.85
06/05/2014244.5245236.4241.65
06/06/2014243.85260.4242257.65
06/09/2014259261.8252.3254
06/10/2014255.7255.7242.7246.05
06/11/2014247.4251235.5238.2
06/12/2014239242.1233.1236.95
06/13/2014237.95246.55223.55230.6
06/16/2014229.95230219.65228.1
06/17/2014227.9236.6226.4236.1
06/18/2014235239.3228.85231.05
06/19/2014231234.35224.6225.95
06/20/2014224.45236223.1232.6
06/23/2014233.95239.2233.6237
06/24/2014239.3243.5235.5238
06/25/2014238.95241.2235.65237.15
06/26/2014238238.9232.65234.55
06/27/2014235236230.5231.4
06/30/2014232244.9231.75243.7
07/01/2014245.45247.3242.7244.2
07/02/2014245.95279.4245.9271.25
07/03/2014271.9276.35267.8270.4
07/04/2014271.4277.5269.4275.55
07/07/2014277.85282.6248280.7
07/08/2014281.5281.5253.6258.45
07/09/2014258272.65249.35264.9
07/10/2014267.25285.4252.35270.3
07/11/2014273279.9244.6248.7
07/14/2014249.8255.3246.85252.8
07/15/2014254.8264.25254.6262.95
07/16/2014264.1285.4263281
07/17/2014285289.65282.55285.65
07/18/2014283.75293.4275.55288.3
07/21/2014290293.85286.1288.1
07/22/2014288.7289.9282.15284.8
07/23/2014285.05287.5277.15279.8
07/24/2014280.15282.65271.65275.7
07/25/2014272.9276263.05268.05
07/28/2014267.75277.75264.75266
07/30/2014267268.3259.15263.65
07/31/2014262.05265.5259.45260.55
08/01/2014257.35263.25255.6259.25
08/04/2014260.05266.4258.5265.45
08/05/2014264.6269.65262.5265.8
08/06/2014265.85275.75265.1268.5
08/07/2014269.9273263.65266.15
08/08/2014262263.9258.3262.1
08/11/2014265.6272.25265270
08/12/2014273274.95270.1271.35
08/13/2014270.25275.25265.7274.4
08/14/2014276276268.75272.4
08/18/2014273.8277.9273273.6
08/19/2014275.45289.65275.2287.15
08/20/2014287.95297.5284.95293.15
08/21/2014294.4301.35293.35296.9
08/22/2014296.95300.4294.25297.7
08/25/2014297.3301291.7293.35
08/26/2014292.5300.9289.25298
08/27/2014299.25302.7284.3288.25
08/28/2014289.7293.85281.35282.85
09/01/2014285.8287.55276.3286.5
09/02/2014285.9291.5285.9288.85
09/03/2014290.15294.95287.95289.1
09/04/2014289.1292.9286.4289.3
09/05/2014290.8292.9286.4290.15
09/08/2014289.75301.5289.75299.8
09/09/2014300.8301.2293.65295.2
09/10/2014291296.75288293.45
09/11/2014294.7295.45290.1293.45
09/12/2014294.15299.9292.55293.5
09/15/2014291.9294288.5291.8
09/16/2014291.8292.8278.4279.7
09/17/2014280284271.8282.45
09/18/2014280296278.15294.6
09/19/2014294.8295.4283.6284.95
09/22/2014283.9288.7282.05285.8
09/23/2014287.3288.4272.1273.1
09/24/2014274.8274.8261.1268.25
09/25/2014271271.45264.25267.9
09/26/2014269281.75267.25279.95
09/29/2014281.9285.7277.1281.45
09/30/2014278.7285.85275.1277.55
10/01/2014277.05283.35272.5275.15
10/07/2014274.15275.15256.5259.9
10/08/2014260.9264.85258.55261.15
10/09/2014262.75270.7262.65269.8
10/10/2014268268257.6258.9
10/13/2014257263.8252260.5
10/14/2014263264.5255260.15
10/16/2014258.7262.5251.05252.95
10/17/2014254.45255.55244.1250.35
10/20/2014253.9261.65253.5258.9
10/21/2014260.95265257.6261.9
10/22/2014264.5269.85263.2269
10/27/2014270.8270.9262.65263.85
10/28/2014263.5266.05260261.4
10/29/2014264272.5262.9271.95
10/30/2014272.8274.45270.1271.85
10/31/2014275.8288274.3285.65
11/03/2014287.4293.5283.5291.5
11/05/2014292294.6285.1288.75
11/07/2014288.6295.75284.05292.9
11/10/2014292.95300.95287.4290.7
11/11/2014294296.45289291.5
11/12/2014295.6306.35295300.7
11/13/2014302.1304.9291.3294.25
11/14/2014295.25298.9292.3297.25
11/17/2014297.2297.2292.4296.1
11/18/2014297305296.8303.1
11/19/2014304.7307.25296300.15
11/20/2014299.95301.9292.45300.25
11/21/2014300.05304.75297.55303.05
11/24/2014302308.75302306.3
11/25/2014306306.8294.5298.7
11/26/2014297.2300.6293.05296.8
11/27/2014294.55298289290.35
11/28/2014290.05297.85288.5290.25
12/01/2014290292.45284289
12/02/2014288291.6285286.15
12/03/2014285.75293285.75291.25
12/04/2014291.45293.65285286.2
12/05/2014286.55291.15283284.55
12/08/2014282.6284.7276276.8
12/09/2014275.05279.85266.05269.2
12/10/2014269277.6268.35275.25
12/11/2014273.6282.5270.25278.1
12/12/2014279.75287.45275.55277.45
12/15/2014275.55289.45274.5288.05
12/16/2014286.8286.8272274.5
12/17/2014273.65278.15267.55273.75
12/18/2014278291277.65289.95
12/19/2014292293.7286.1289.9
12/22/2014290.6292.95285.1290.3
12/23/2014291.55295.9287288.15
12/24/2014287.9287.9282283.05
12/26/2014284.4290283.3289.2
12/29/2014291.45294.5287.95293.1
12/30/2014293.8317.1293.8316
12/31/2014316.8321.3311.4319.05