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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.0559
CLOSE 238.4248

Low

LOW 169.15

High

HIGH 317
DATEOPENHIGHLOWCLOSE
01/01/2016261268.3260.1267.55
01/04/2016264.45266.5257257.95
01/05/2016259.2260.3254.25255.7
01/06/2016253257.3250.55251.8
01/07/2016245.65247.5241.5245
01/08/2016245.3247.25239.35241.4
01/11/2016237238.7232.5234.05
01/12/2016234.2240.5234.1236.6
01/13/2016238.75239.8222.8230.2
01/14/2016227232.95224.7227.8
01/15/2016228.5229.45216.5218.25
01/18/2016211.1225.9209.8219.3
01/19/2016222.8233.9218.7232.85
01/20/2016229.05229.35216.05219.4
01/21/2016224224215.1221.3
01/22/2016223225216.45221.75
01/25/2016223225.8217.75218.4
01/27/2016219.95220.05214.5215.35
01/28/2016216219.95207.15210.85
01/29/2016211.35216.75208.6212.25
02/01/2016213.25221.8212.75221.1
02/02/2016221.95223.95211.7213.25
02/03/2016212214.5208210.2
02/04/2016212.55218211.65215.7
02/05/2016215.7218209.1211.1
02/08/2016211.45216.9210212.05
02/09/2016210212.75208.55210.4
02/10/2016209.85209.9198.4202.85
02/11/2016203204.8182.5186.85
02/12/2016187.95190.7169.15178.05
02/15/2016184.45194184191.15
02/16/2016195.5204.35193.75200.35
02/17/2016201.05214.3196.3212.5
02/18/2016214.5215.8205.75210.4
02/19/2016208.9210.8205.75209.4
02/22/2016209.05211.7204.25205.9
02/23/2016205.95208.65203204.2
02/24/2016202.85203.75198.85200.15
02/25/2016201.3201.9195.45198.45
02/26/2016201.9204.45196.65200.1
02/29/2016201204195.8196.7
03/01/2016198208196.35206.9
03/02/2016209222.55208.85218.8
03/03/2016220.85229.45217.65227.5
03/04/2016228.85228.85222.2225.15
03/08/2016224231.7222.3228.25
03/09/2016228232.65221.3226
03/10/2016228.8228.8224.2226.45
03/11/2016226.45232.85226231.2
03/14/2016233237.5229.65232.4
03/15/2016233.1233.6227.2228.25
03/16/2016229229.5222.75228.55
03/17/2016231.4239.5231.05235.7
03/18/2016236.45243.2235.75241.95
03/21/2016238.95245236.75243.85
03/22/2016242243.3236.5239.55
03/23/2016239.75243.2237.35238.3
03/28/2016240.4242.95232.7235.65
03/29/2016236.45242.2233.3237.85
03/30/2016240248.5239.55245.95
03/31/2016247.1250242.5247.7
04/01/2016248248239.5242.9
04/04/2016249.45249.45241.2242.55
04/05/2016242.4242.45223.85226.25
04/06/2016227229.75221.15224.35
04/07/2016225.5228216216.8
04/08/2016216220214.7219.25
04/11/2016220.9229.9218.75229.05
04/12/2016229234.8226.3233.6
04/13/2016235237.95232233.55
04/18/2016235.85236.75228.05231.3
04/20/2016232236.3231.5233.5
04/21/2016234.1236228.4229.35
04/22/2016229.5233.4227.3230.1
04/25/2016231233.7230.25231.8
04/26/2016232.2232.9227229.1
04/27/2016230242227.65241.25
04/28/2016241.7241.7234.35235.45
04/29/2016236240.1232.75238.2
05/02/2016237237.25231.8232.95
05/03/2016235.25242.45232.5235.5
05/04/2016234.5234.5205.5208.25
05/05/2016209.65210.7196.7198
05/06/2016198199.5190.55194.55
05/09/2016196.15198.4194.35196.75
05/10/2016197.95198.95194194.55
05/11/2016191.8195.45189.3193
05/12/2016194.2197.65193.6195.15
05/13/2016194.6200.25179.4188.55
05/16/2016189192.2183.7185.8
05/17/2016186.6187.35182.7183.25
05/18/2016182.4185.5180.55183.2
05/19/2016184.5184.5169.7171.55
05/20/2016171.6180.4170.35177.95
05/23/2016179.25182.45178181.1
05/24/2016180.95181.5177.1180.85
05/25/2016182.8184.05181.35182.85
05/26/2016184187.5181.4184.8
05/27/2016185.4192.95185191.7
05/30/2016192.7194185.45190.25
05/31/2016190.25194.7186.55192.15
06/01/2016192.85203.3192.5202.3
06/02/2016203.45206.5200.7205.2
06/03/2016206.25206.25202.1204.55
06/06/2016201204.55196203.7
06/07/2016204.65207.65202.2206.5
06/08/2016207207.85201.7203.4
06/09/2016204.45205.85201201.9
06/10/2016202.95205.7201.5202.75
06/13/2016201.2203.7197.7202.6
06/14/2016202.6210201.85208.6
06/15/2016211211.9206.3207
06/16/2016207.5209.5202.1208.5
06/17/2016209209.5206.45207.7
06/20/2016203.35208.9203.35206.8
06/21/2016207209.95203203.25
06/22/2016204208.45203.1207.35
06/23/2016207.8208.8204.6207.15
06/24/2016200203.1195.35201.9
06/27/2016202205.65202203.85
06/28/2016204206.8202.55202.9
06/29/2016204205.25202.2203.05
06/30/2016205.9207.8203.5206.85
07/01/2016205.1207.9203.8204.3
07/04/2016206213.95205.5213.25
07/05/2016214.55216.4213214.55
07/07/2016216.45216.45208.6210.05
07/08/2016210.05211.95204.6207.05
07/11/2016210.25218.25208217.45
07/12/2016219.2219.9215.4218
07/13/2016217.45222215.2217.3
07/14/2016217.3220.7214.55216.9
07/15/2016219.2223.65218.25220.5
07/18/2016221.65222.9216.25217.95
07/19/2016218.9221.8216.1220.6
07/20/2016221222.4218.5221.4
07/21/2016222226.35219.8223.2
07/22/2016223225.95221.6225.35
07/25/2016226.3227.45224.15226.15
07/26/2016227229.45222.15224.4
07/27/2016226229.45223.55228.7
07/28/2016229.8231.55224.4225.25
07/29/2016227.95233.5226.15232.4
08/01/2016234.45236.25225.85228.55
08/02/2016230231.7223.8224.65
08/03/2016225.7228.4221.5222.85
08/04/2016226.2229.5223.05227.9
08/05/2016230.6234.9229.25234
08/08/2016235.5241.4234.05240.65
08/09/2016241242.9234.8239.75
08/10/2016244.5261.25244.15258.45
08/11/2016258.5259.75251.1253.5
08/12/2016254.3261251.2258.25
08/16/2016259.6274.6258.3273.55
08/17/2016274276.35265.2267.65
08/18/2016268.3277267.95275.45
08/19/2016274.9277.9270.15273.05
08/22/2016274.4279.7268.65270.55
08/23/2016271.7276.15270.1272.5
08/24/2016273.8273.8268.55270.1
08/25/2016271.5271.5260.1261.75
08/26/2016262.95263.2255.1257.7
08/29/2016253.45263.35247.55262.6
08/30/2016264.55265.4260.1262.95
08/31/2016263.25266.45261.7262.95
09/01/2016263.15263.9257.8258.7
09/02/2016259269.4256.8268.2
09/06/2016270271.75267.6270.6
09/07/2016270274.1266.3272.25
09/08/2016272276.5272275.6
09/09/2016274.95275.5270.1272.2
09/12/2016268.9268.9256.4260
09/14/2016261268256.85264.7
09/15/2016266.05269.75262267.4
09/16/2016268275267.7271.15
09/19/2016272277.7269.65276.15
09/20/2016276.95276.95267.85270.1
09/21/2016275276268269.7
09/22/2016273.2277.4271.55275.35
09/23/2016276.75277.7273.3275.1
09/26/2016274.5274.5268.8270.4
09/27/2016273273.7263.8264.7
09/28/2016266.7272262.1271
09/29/2016273.3273.7254.45256.8
09/30/2016258259.8249.1256.75
10/03/2016260.7267.5259.3264.5
10/04/2016267.6269.8263.1268.7
10/05/2016269.95269.95264265.45
10/06/2016267267.6261.2264.9
10/07/2016267.4268.2262.35266.85
10/10/2016268.95268.95263.15264
10/13/2016263.3263.3248.1251.1
10/14/2016252256.2251.25254.35
10/17/2016253255.05249.4250.75
10/18/2016251.55269251.55267
10/19/2016269273.4262.8271.6
10/20/2016272.85286.4268.7285.25
10/21/2016286288.25281.65285.75
10/24/2016285.4294.9283285.65
10/25/2016286.65317280.55312.8
10/26/2016312.95316.5299.35305.1
10/27/2016305.45308.8299.35305
10/28/2016306309.7302.35307
11/01/2016307308301.45305.15
11/02/2016300304.15297.15299.9
11/03/2016299.7301.9287.1288.2
11/04/2016289291.85284.25287.7
11/07/2016298.3298.3290.8293.5
11/08/2016295.7295.7286.5289.85
11/09/2016268283260.9282.4
11/10/2016289297.15286294.55
11/11/2016288293272.85276.75
11/15/2016280.7280.7258266.65
11/16/2016271275260.9265.25
11/17/2016267269.4262.2264.6
11/18/2016265266.3256.8261.9
11/21/2016262.05265245.15255.7
11/22/2016257263.2257260.8
11/23/2016263.95264.7258.1263.7
11/24/2016263.7263.7256.15257.7
11/25/2016260266255.75265.05
11/28/2016266.95274.5264.15272.75
11/29/2016275280267.6276.9
11/30/2016278.9281.9276.25277.9
12/01/2016280280.35271.7275.1
12/02/2016273.7274.4264.25265.9
12/05/2016266.5273.4263.7268.7
12/06/2016274274.5270.1271.9
12/07/2016272.5282.9272.3277.4
12/08/2016279.9288.3279.9287.1
12/09/2016289.45291.3284.25285.65
12/12/2016285285.45279.3281.35
12/13/2016281.4287.2278.45286
12/14/2016287.45288.35282.1283.85
12/15/2016290.1291.65283.05284.25
12/16/2016286286279.2280.25
12/19/2016280.9281275.25276.45
12/20/2016276.1276.1268.45272.4
12/21/2016274.4275.65270.1274.2
12/22/2016271.75273.5261.1263.55
12/23/2016262.15268.5259.05262.9
12/26/2016262262257.25260
12/27/2016261269.65258.2266.95
12/28/2016267.9271.85267.1268.5
12/29/2016268268.1262.65264.65
12/30/2016265271.15264.4268.45