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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 361.6472
CLOSE 361.4314

Low

LOW 267

High

HIGH 443.3
DATEOPENHIGHLOWCLOSE
01/02/2017269.8276.9267273.8
01/03/2017275.2277.7272.05273.95
01/04/2017275.15276.9272.2274.9
01/05/2017276.3288.9275.5287.5
01/06/2017288.8291.8285286.05
01/09/2017286.35289282.6284.7
01/10/2017285.1294.7285293.9
01/11/2017295.9299.75294.5295.65
01/12/2017297298.85289.55292.75
01/13/2017294.5295.15290.55294.05
01/16/2017294.7302.95292.4300.65
01/17/2017302.45302.45292.6294.85
01/18/2017296.75300.55290.05291.9
01/19/2017292.1297.5292295.35
01/20/2017295296.35283.4284.15
01/23/2017285.15289.35284.15286.25
01/24/2017287294.95286293.15
01/25/2017295.25306.1294.45304.65
01/27/2017305308.95302.1303.95
01/30/2017303.75305.85301.35302.6
01/31/2017303.5305.95292.5293.35
02/01/2017295.55306293.65304.6
02/02/2017305.45308.6301.2304.15
02/03/2017304.55311.25301.7303.55
02/06/2017305.85311302.6309.2
02/07/2017309.3310.4301.25303.65
02/08/2017306.05306.9299305.55
02/09/2017306.5308.1300.85304.8
02/10/2017305.6313.7305.1311.25
02/13/2017313.2314.8304.6309.55
02/14/2017310315.9305.25307
02/15/2017308.1313.5297299.95
02/16/2017300303294298.6
02/17/2017300.1302.5295.8297.25
02/20/2017298.2302.9296.1300.3
02/21/2017300.5305.4298.3304.15
02/22/2017305306.5297.45300.3
02/23/2017300.35303.4295.8297.25
02/27/2017297300.7295296.65
02/28/2017297.65303.35296.8301.75
03/01/2017302.95305301.15302.5
03/02/2017303.75305.7292293.85
03/03/2017293297.4291296.35
03/06/2017297.85304.9296.45303.15
03/07/2017303309.4301.95308.25
03/08/2017308.25309300.85306.5
03/09/2017306.5306.5299.7300.9
03/10/2017302.45306297.05298.8
03/14/2017305.65311.2304.1309.25
03/15/2017308313.8308310.3
03/16/2017312327.35311.5325.7
03/17/2017326.8328.9321.3325.4
03/20/2017327.05329.8324.7325.45
03/21/2017325327.3320.05325.75
03/22/2017321.9324.8319.35323.65
03/23/2017324327322.1325.6
03/24/2017327.2327.8321.7323.25
03/27/2017322.6324317.65319.3
03/28/2017321.05323319.5320.85
03/29/2017321.15322316.8321
03/30/2017321.9341.9320.55339.3
03/31/2017342342.7336339.6
04/03/2017340.6343.9338.75342.1
04/05/2017343.85359.25343.05358.15
04/06/2017355.75358.6351.1356.65
04/07/2017352.25353.35345.55347.15
04/10/2017348.05353.85346.05352.15
04/11/2017352.45355.85330.55333.8
04/12/2017333.8336.6323.65327.6
04/13/2017325.6325.6318.3320.45
04/17/2017320.65327.2317.6320
04/18/2017321.65335.25318.15319.35
04/19/2017322327.65319.25325.8
04/20/2017327.45333.2324332.4
04/21/2017335335324.15326
04/24/2017328.15334.2327.25331
04/25/2017332.5333.1326.5331.35
04/26/2017332.45333.9318323.5
04/27/2017325.15328.9321.15322.5
04/28/2017324.8328.45321.6327.7
05/02/2017328.75332.9326.65330.6
05/03/2017330.6332.3323.9327.45
05/04/2017328.8340.4328.7339.45
05/05/2017339.4346.45336.15344.95
05/08/2017343.5346.7338340.5
05/09/2017339.9349.4335.8347.5
05/10/2017346.1353346.1351.9
05/11/2017352362.55350.5360.05
05/12/2017360.4360.4353.4357.95
05/15/2017359359.75350.85356.2
05/16/2017354.2358.15351.15354.5
05/17/2017354.5354.8347.55348.55
05/18/2017344.3359.55342.2347.9
05/19/2017349.05352.5345.3349.45
05/22/2017352.4357.4350.45354.45
05/23/2017354.8355.6328.5331.65
05/24/2017333.4342.95328.1339.65
05/25/2017344.9346.25331.3340.75
05/26/2017342.4351339348
05/29/2017347.8348.35325.1327.8
05/30/2017328.4342.9327.45340.35
05/31/2017341.5345.75336.55339
06/01/2017337.6351.95337.6349.2
06/02/2017352359.4350.5357.9
06/05/2017359.95364.5355.2361.05
06/06/2017362.95368.75357.05361.45
06/07/2017363.6363.95357.3359.1
06/08/2017359.25361.85350.5359.15
06/09/2017360360.6350.25359.85
06/12/2017359.7359.7353.55356.85
06/13/2017359363.15355.4359.4
06/14/2017360.5360.9356.1359.5
06/15/2017359.45366.4357.75360
06/16/2017361.5365.1356.25363.15
06/19/2017365375.6365373.8
06/20/2017375.6377.7370.1375.65
06/21/2017374.75377.2367.2369.95
06/22/2017370373.8367.5369.45
06/23/2017369.45370.5361.65365.45
06/27/2017367.9372.8365.45367.7
06/28/2017368.4369.65363.05364.5
06/29/2017366.95368.7362.35364.5
06/30/2017364365.8360.55363.05
07/03/2017364.9370.6359.5368
07/04/2017368.5375.7368371.7
07/05/2017374.5374.5371.85372.9
07/06/2017373.9375.65371.5373.05
07/07/2017372.1374.95370371.6
07/10/2017374.75376.8372.35374.95
07/11/2017376376.85371.7372.7
07/12/2017372.25375.3371.65373.85
07/13/2017375.8377.9372.25375.95
07/14/2017375.95378.45374.45375.6
07/17/2017373.85383.7373.85381.25
07/18/2017379.5384.1378.45381.9
07/19/2017380.5383.8377.3381.05
07/20/2017382382.5377.05380
07/21/2017381382.7378.6381.9
07/24/2017383.5390.35381.1388.45
07/25/2017390.1393.4385.15390.75
07/26/2017392.7394.35388393.05
07/27/2017394.25394.85390.75392.5
07/28/2017391.5398.45390395.75
07/31/2017396398393.4395.9
08/01/2017397.45405.3396.45404
08/02/2017405413.5402.65411.25
08/03/2017411.9411.9402.65407.35
08/04/2017406410.4403.1406.65
08/07/2017411.8421.5408.5414.25
08/08/2017414.95418.8410.15414.8
08/09/2017411.6417.5395397.25
08/10/2017393396.9381.2385.65
08/11/2017380.25385.45379.05382.75
08/14/2017385405.8385396.2
08/16/2017398.2404.9392.25397.55
08/17/2017398.55401.4388.05389.3
08/18/2017389390.8383.3386.2
08/21/2017387.05388.7374.65375.95
08/22/2017377.85381.8369.65375.65
08/23/2017378.1386.2378.1385
08/24/2017386.95387.65379380.05
08/28/2017382389.85380.5387.5
08/29/2017387.85387.85378.3383.3
08/30/2017386392.4385.05389.75
08/31/2017391.4397.7388.4392.95
09/01/2017394.95396.5391.7394.9
09/04/2017396396380.3384.85
09/05/2017384.25393382.15390.3
09/06/2017388.9388.9384.4385.05
09/07/2017386.7390.9385.5387.7
09/08/2017389.1391.6382.65385.9
09/11/2017387.5390.4384.3385.35
09/12/2017387.15390385389.05
09/13/2017390.05394.8386.05390
09/14/2017390.85405.6390.2403.1
09/15/2017405.4409.75403.25405.15
09/18/2017406.9408.2397.7404.7
09/19/2017405.5408.5402.1406.9
09/20/2017408.1412.85406.05409.7
09/21/2017407414.7406410.2
09/22/2017409409.5398.6401.2
09/25/2017400.1401.15383388.65
09/26/2017386.2394.25386.2390.55
09/27/2017392.6392.6370.45372.55
09/28/2017372.55375363.7372.05
09/29/2017374.4378.2372.25376.75
10/03/2017377.55385.8375.1383.7
10/04/2017383.9389.5379.15387.65
10/05/2017388389.15384.2385.9
10/06/2017388.4392.3387.25389.25
10/09/2017388395.7382.1393.7
10/10/2017394.95398.35390.2396.85
10/11/2017398.5401.25394396.95
10/12/2017397.1406.35392.75403.7
10/13/2017406.5409.5400.45408.2
10/16/2017409.1410.8403.65406.8
10/17/2017406.45408.25402.7406.85
10/18/2017407.1407.1402.35406.9
10/23/2017403.2412.95400.05407.05
10/24/2017407.05408.75402.6406.2
10/25/2017408.8417.65405.2415.45
10/26/2017416419.35409.55414.3
10/27/2017416.5439414.4432.05
10/30/2017436.5436.5427.8429.8
10/31/2017430.25432.95425.6430.35
11/01/2017432437.45429.35433.1
11/02/2017433439.8428.3437.25
11/03/2017438.65440.8432.75434.85
11/06/2017434443.3430.65437.55
11/07/2017437.5439.75428.3431.55
11/08/2017433436.7427.15429.7
11/09/2017430.6437.25428.25433.4
11/10/2017435.45435.45426.1432.05
11/13/2017433433.55411.4413.35
11/14/2017413.35417.85406.7410.75
11/15/2017410414.25403.65407.1
11/16/2017408410.6395397.2
11/17/2017401405396400.95
11/20/2017400.95405.9397.1398.6
11/21/2017399.3405.85399.3400.8
11/22/2017402.5416.65401.65414.5
11/23/2017415.3415.3402.55407.1
11/24/2017411411401.85404.6
11/27/2017404.5404.5398399.5
11/28/2017399.6403.65395.2396.95
11/29/2017397.6405.6395.05403.45
11/30/2017401.35401.35396398
12/01/2017400.9404.8382.05386.75
12/04/2017386.75389.2377.35388.15
12/05/2017388.15389.25379.05388.85
12/06/2017386.4388.9382.6385.75
12/07/2017387.05391384.3389.7
12/08/2017391.5396.9391.2393.4
12/11/2017396396384.5391.75
12/12/2017391.5405.6389.5402.5
12/13/2017401.8402.25391.9394
12/14/2017397.55398.9386.2395.1
12/15/2017405.7408400.1401.35
12/18/2017395.8414.5374.05404.6
12/19/2017405409.35400.95405.8
12/20/2017404408.15400.55404.4
12/21/2017405408.35401402.3
12/22/2017403409.45399.2402.15
12/26/2017403.75405.85400.2404.55
12/27/2017405.95407400.7404.2
12/28/2017404.2404.9397.55398.7
12/29/2017401.15407.15399.3405.65