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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 315.5996
CLOSE 314.6319

Low

LOW 238.75

High

HIGH 374.8
DATEOPENHIGHLOWCLOSE
01/01/2015319322.5316.25319.55
01/02/2015319.35325.8318.05319.35
01/05/2015320.45327.5319.35323.8
01/06/2015321.65331.45315.6321.85
01/07/2015321.95328.7317.4321.1
01/08/2015326337.3323.55334.55
01/09/2015339.9343.1327.35331.15
01/12/2015332.15335.75325.55328.45
01/13/2015330.2331.3320.75323
01/14/2015324333.9322.65331.25
01/15/2015334337.3326.25330.6
01/16/2015329.8334.6326330.85
01/19/2015332.05334.8326.6328.35
01/20/2015329332.65326.85330.5
01/21/2015330.35333.5326.2329.35
01/22/2015329.05331.65327329.4
01/23/2015332352.75330.1346.9
01/27/2015348349.45340.9345.15
01/28/2015343.4350333.9339.25
01/29/2015340.65348.4337.65344.15
01/30/2015346.4352323.5341.05
02/02/2015339.5343.9333335.9
02/03/2015336.3336.95326.05327.8
02/04/2015329.45333319.25321.25
02/05/2015322322.7308.45312.2
02/06/2015311.1313.95298.6300.2
02/09/2015296.7307.9292.5300.15
02/10/2015298.1319.7298.1317.85
02/11/2015319.9328.9319326.1
02/12/2015327.7338326.8336.6
02/13/2015337.7344.35331.55335.35
02/16/2015335.1341.7329.65331.25
02/18/2015332.3335.8330333.8
02/19/2015335.15341323.7333.85
02/20/2015335.05338.05326.4329
02/23/2015331332.4321.2323.4
02/24/2015323.75336.9319.25334.05
02/25/2015336337.45326.85328.2
02/26/2015328.1332.5322.5327.3
02/27/2015329.4349.65327.8346.25
02/28/2015349.9357.95326.3330.75
03/02/2015334.5335.6325.6330.35
03/03/2015332.5339.05332336.55
03/04/2015339.9343.3330.1332
03/05/2015332.8335.4327.2333.05
03/09/2015331.55335.9323.5325
03/10/2015325.05327.9314.7317.55
03/11/2015318.9318.9302.2307.8
03/12/2015306.55312304310.25
03/13/2015312.9316.3305306.25
03/16/2015306.7314.75303.05313.3
03/17/2015315.3320.85310.3319.55
03/18/2015320.05320.95312.9316.65
03/19/2015316.15322.65310.5312.9
03/20/2015312.9316.7306.5308.15
03/23/2015308.3311.25302.55303.85
03/24/2015304309299307.1
03/25/2015310.15315.5309.2314.75
03/26/2015313.55315.6303304.2
03/27/2015307.8307.8295.4305
03/30/2015306310303308.55
03/31/2015311315.45305.05308.2
04/01/2015308.45312.05306.1310.95
04/06/2015313.75323.85311.45321.25
04/07/2015323325.6316.65323.9
04/08/2015324.3325318319.15
04/09/2015319.7320.55312316.7
04/10/2015316.9323.85313.5319.8
04/13/2015320.5331.65319.55330.8
04/15/2015330.5333.6324.25325.75
04/16/2015328332.4321.8327.5
04/17/2015327.6332321322.75
04/20/2015324.5324.95308.3313.5
04/21/2015313.95320.65310.25314.45
04/22/2015316.4318.25304.75313.7
04/23/2015315319.85313.2318.6
04/24/2015319319312.95316.3
04/27/2015316.75323.45304.55305.95
04/28/2015307310.8298.5306.1
04/29/2015308315.4305.75312.85
04/30/2015313.05319.9308.7317.55
05/04/2015325.55353321.05347.2
05/05/2015349.6351.7337.95342.7
05/06/2015340.35344.25329.05331.2
05/07/2015332.3332.3315.4322.8
05/08/2015326.2340.75326.2335.1
05/11/2015337.6345337.05344.05
05/12/2015343.4343.4333.15334.9
05/13/2015336.45344334.55340.45
05/14/2015338.4340330.75333.95
05/15/2015335.85338.65327.05329
05/18/2015330.8340.55329.5339.35
05/19/2015338.3344.9335.35339.85
05/20/2015340.8344.45338.55343.05
05/21/2015344351343.55348.4
05/22/2015347.55354.8346.8348.95
05/25/2015347.65350.3340.35342.9
05/26/2015343.05350.25343345.25
05/27/2015343344.9336.1338.9
05/28/2015339.9340.6320.55333
05/29/2015333.1334.7322.55323.85
06/01/2015325.8325.8308.25311.55
06/02/2015318.1321306.2309.15
06/03/2015311311.8288297.25
06/04/2015301316.35301311.2
06/05/2015311315.65308.7311.3
06/08/2015311.75313.9298.25302.15
06/09/2015303.45311.35301.2306.55
06/10/2015307314.25306.05312.95
06/11/2015320320.3302.55304.25
06/12/2015303313.05300312.05
06/15/2015310.1317308.1310.05
06/16/2015310315303.25313.2
06/17/2015312315308.4311
06/18/2015312.3313.7309.35311
06/19/2015311.95313.25303304.6
06/22/2015306314.5304.1311.05
06/23/2015311.05318.4311.05316.05
06/24/2015316.9318309.75311.55
06/25/2015310.8316.45308.1312.55
06/26/2015311315.35309311.2
06/29/2015306.6307.5300.85306.65
06/30/2015305309.4305307.9
07/01/2015308.8312.7306.5311.3
07/02/2015312.45319311.9316.05
07/03/2015319.95325.75319320.8
07/06/2015316.95321.1316.25320.1
07/07/2015321.8334.7321.6333.05
07/08/2015329.4329.4318.9320.65
07/09/2015323.4323.4312.6315.15
07/10/2015318.75321.55315.2317.1
07/13/2015319322313.6321.4
07/14/2015322.3322.75314315.9
07/15/2015315.9320.75315.1319.65
07/16/2015325329322.75326.9
07/17/2015329.7330.7320.1329.3
07/20/2015328330.5325.6328.8
07/21/2015330.5331.25321322.65
07/22/2015322.4325.4320324.5
07/23/2015325.7333.35325331.35
07/24/2015330.4330.4322323.9
07/27/2015322.2322.7312.75313.95
07/28/2015313.9317.1312.2313.45
07/29/2015314.7316.3313.5314.7
07/30/2015316319.95315.1318.35
07/31/2015319.8326.5317.5325
08/03/2015326331.9324330.7
08/04/2015332.25340.3329.6339.15
08/05/2015342344337.55339.85
08/06/2015341348.4335.3346.75
08/07/2015345.95347.7338339.55
08/10/2015339.1344.25337338.55
08/11/2015340.4340.4328.95331.8
08/12/2015330330.95320.35322.2
08/13/2015328338328334.7
08/14/2015340365.8340363.75
08/17/2015364365356.6358.3
08/18/2015361.65372.8361.65363.45
08/19/2015360368.2355.05365.5
08/20/2015366.95374.8358.55368.55
08/21/2015360.55367.15356.35365.05
08/24/2015348.55349.7325.4334.6
08/25/2015338349.3325.65344.8
08/26/2015344355.25336.25347.85
08/27/2015356.8362.85347.95356.55
08/28/2015360.5369.45357362.65
08/31/2015365372.4345.2355.45
09/01/2015344.95354.75339342.25
09/02/2015344347.45332.95334.55
09/03/2015337.5344.75336.1339.4
09/04/2015338342.65330339.35
09/07/2015340.9345.5321.3322.65
09/08/2015323.65327.35311.7317.55
09/09/2015323.5327.6320.15324.05
09/10/2015319.1328314.8326.2
09/11/2015329334320.5322.95
09/14/2015324.4331.2323329.95
09/15/2015330.4334.9326.9332.8
09/16/2015337.65337.65331.1334.2
09/18/2015340351.2335339.7
09/21/2015335.8337.3331.5332.9
09/22/2015335.5335.55317.1319.1
09/23/2015312.75316.6309.25310.85
09/24/2015313313.3300.35301.85
09/28/2015304.6312302.75307.2
09/29/2015304304.95293297.4
09/30/2015302.95303.5294299
10/01/2015302.95307.1298.5305.05
10/05/2015310319.65309.05317.85
10/06/2015319.85320.95313315.8
10/07/2015315.8319.5312.1314.55
10/08/2015314.1322.4312.15320.75
10/09/2015323324.7315.95318.55
10/12/2015322324.25318320.75
10/13/2015320325.3319.1323.55
10/14/2015323328.4321.3324.5
10/15/2015325.2331325329
10/16/2015330.45330.9320.05323.7
10/19/2015323.3324.7315.6317.7
10/20/2015319.3319.3308.7309.85
10/21/2015309314.8309314.2
10/23/2015317.3318313.05314.15
10/26/2015315.3317311.6316.35
10/27/2015315.8316.65310.35311.3
10/28/2015309310.75298.25300.65
10/29/2015300.85303.35298.15300.1
10/30/2015301.8302.75294.35296.25
11/02/2015293.1302.7290.1295.55
11/03/2015298.35301.5290.3291.2
11/04/2015293.45295.2287.55289.45
11/05/2015289.2292.95283284.1
11/06/2015284.5287.9281.3285.05
11/09/2015277.95283.5274.4276.05
11/10/2015276276.6262.45265.6
11/11/2015266.95268.95266.4267.5
11/13/2015266.5268.95261.6267.35
11/16/2015267273.25266.6272.1
11/17/2015275.8276.4269.55270.75
11/18/2015270.4272.4265.7267.3
11/19/2015268.15271.5265.35270.75
11/20/2015268.1273.5268.1269.7
11/23/2015274.4278.9273.4276.5
11/24/2015276.5277269.5270.25
11/26/2015271.5272.5267.05268
11/27/2015269271.7267.55268.25
11/30/2015268.5269.2264.25267.7
12/01/2015269269.35261.1263.25
12/02/2015263.7265.8260.05261.4
12/03/2015259.95262.95256.85258.85
12/04/2015255257.9254.55255.55
12/07/2015257.85258.9254.5255.1
12/08/2015255255250.05251.05
12/09/2015249251.3243.65244
12/10/2015245.1249.45242.15246.9
12/11/2015247.95250.4238.75241.15
12/14/2015239.8255.5239.15254.55
12/15/2015256.6257.4251.1252.1
12/16/2015253.7254.5249251.65
12/17/2015253257.65252256.3
12/18/2015256261.25253.55260.2
12/21/2015261.55262.6257.95260.6
12/22/2015261.3261.3256.35257.6
12/23/2015259260.25255.85257.3
12/24/2015257.2261.3254.45258.1
12/28/2015259263257.1262
12/29/2015263.3266.4261.7263.55
12/30/2015264.4265261.05261.75
12/31/2015262.5262.95259.2260.9