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

2018 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 377.5831

CLOSE 377.1351

Low

LOW 294.1

High

HIGH 452.35

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	406.7	407.7	398.05	399.65
01/02/2018	403.45	403.45	395	397.4
01/03/2018	398.1	410.9	397.45	407.65
01/04/2018	408.7	410.7	406.05	409.85
01/05/2018	411.9	426.95	410.2	423.8
01/08/2018	424	427.5	421.1	422.9
01/09/2018	422.9	425.55	419.2	421.1
01/10/2018	422	427.9	418.75	423.45
01/11/2018	423	430.65	421	425.5
01/12/2018	425.85	428.35	411.55	423.3
01/15/2018	425.55	427.9	419.5	420.6
01/16/2018	421.5	428.25	418.45	423.55
01/17/2018	424.25	436	422.75	433.4
01/18/2018	437.95	438.15	409.35	416.25
01/19/2018	418.8	435.45	418.8	433.45
01/22/2018	434	443.35	432.55	438.05
01/23/2018	438.05	442	433	438.4
01/24/2018	437	452.35	429.1	448.75
01/25/2018	450	450	434.8	436.5
01/29/2018	436.5	442.35	432	436.65
01/30/2018	435	436.15	426.8	428.25
01/31/2018	428	435.5	424.5	428.85
02/01/2018	431	433	414.45	428.75
02/02/2018	424.5	426.2	412	417.95
02/05/2018	408	413	406.3	408.2
02/06/2018	395	410.35	387	404.8
02/07/2018	414.4	414.4	404.15	407
02/08/2018	408.25	416.15	401.1	405.1
02/09/2018	400	401.6	394	399
02/12/2018	403.75	406.15	400	403.35
02/14/2018	405	416.8	405	413
02/15/2018	421.5	424	409.55	411.7
02/16/2018	414	415.6	402.35	405.45
02/19/2018	407.5	407.5	388.65	393.85
02/20/2018	394	398	387.2	394.9
02/21/2018	396.5	398.75	389.75	395.6
02/22/2018	395	406.2	392.75	404
02/23/2018	405.1	409.25	402	406.5
02/26/2018	407.5	417	407.5	415.05
02/27/2018	417	417	409.65	410.45
02/28/2018	410	412.35	403.1	408.35
03/01/2018	408.35	413.75	405	406.1
03/05/2018	404.95	411.45	400.1	403.95
03/06/2018	406.7	413.75	395.15	405.25
03/07/2018	398.95	398.95	372.25	376.95
03/08/2018	379	393	369.7	387.95
03/09/2018	392	393.65	373.8	377.9
03/12/2018	382	389.2	377	386.6
03/13/2018	387	391.4	381.15	385.2
03/14/2018	383.1	384.75	376.85	382.1
03/15/2018	383.6	386.4	380.3	382.15
03/16/2018	377.9	382.25	367.45	370.5
03/19/2018	370	371.5	355.25	364.3
03/20/2018	364.3	371.8	360.15	370
03/21/2018	372.9	373.75	362.3	363.7
03/22/2018	365	365	354.1	358.25
03/23/2018	355	367	350.45	362.4
03/26/2018	364.4	368.7	351.5	365.15
03/27/2018	368.15	369.4	361.9	365.5
03/28/2018	364.5	364.5	351.05	354.1
04/02/2018	356	371.9	356	369.7
04/03/2018	368.5	371	362.7	366.4
04/04/2018	368	373.7	363.75	367.8
04/05/2018	372	379.8	371.5	375.95
04/06/2018	378.45	383.6	374.65	379.3
04/09/2018	380.65	382.8	376.35	377.35
04/10/2018	379	390.5	378.6	387.25
04/11/2018	388	388.15	375.5	377.9
04/12/2018	378	378.75	369.25	372.35
04/13/2018	375.8	386.9	372.35	383.1
04/16/2018	381.75	389	379.25	387.5
04/17/2018	391.5	393.95	382	383.4
04/18/2018	385.25	387.7	380.2	384.95
04/19/2018	387.3	390.7	383.45	386.55
04/20/2018	386	387.25	378.95	381.15
04/23/2018	381.45	389.55	375.55	386.35
04/24/2018	387.25	394.5	387.1	392.25
04/25/2018	394	397.45	390.2	391.9
04/26/2018	388.65	398.5	388.1	397.1
04/27/2018	398.3	405.9	398.3	402.45
04/30/2018	405.8	411.3	402.4	407.3
05/02/2018	408	411.2	397.3	401.1
05/03/2018	399.7	406.3	393.55	397
05/04/2018	401.95	409.6	391.3	408.25
05/07/2018	410	414.3	405.95	412.4
05/08/2018	413.1	415.65	410.1	412.8
05/09/2018	412.1	415.3	409.6	413.35
05/10/2018	413.85	414.4	409.1	410.8
05/11/2018	412.35	414.5	410.85	412.7
05/14/2018	413.95	414	407.4	409.95
05/15/2018	399	412	397.4	409.15
05/16/2018	407.75	409.75	400.25	403.1
05/17/2018	404	405.5	395.6	397.9
05/18/2018	396.15	397.1	384.05	389.5
05/21/2018	389.35	392.55	381.5	383.7
05/22/2018	382.7	389.05	377.75	379.75
05/23/2018	379.8	383.1	373.5	374.25
05/24/2018	374.95	378.6	364.7	371.25
05/25/2018	371.5	382	366.5	379.9
05/28/2018	382.5	383.45	376.2	378.9
05/29/2018	379.8	383.85	373.2	377.85
05/30/2018	374	378.95	370	374.4
05/31/2018	375.5	397.6	369.25	392.15
06/01/2018	394.1	395.4	382.3	387.6
06/04/2018	388	388.95	376.05	378.55
06/05/2018	378.75	379.35	371.5	373.6
06/06/2018	374	377.5	373.35	375.8
06/07/2018	378	384.8	376.55	380.05
06/08/2018	381	382.75	375.1	380.5
06/11/2018	384	387.7	380.1	382.3
06/12/2018	384	390.75	382.35	388.9
06/13/2018	391.15	392	381.6	382.85
06/14/2018	383.65	383.65	372.05	374.45
06/15/2018	369.8	375.9	369.8	372.95
06/18/2018	373	375.75	369.2	370.55
06/19/2018	369.55	371.7	361.4	362.45
06/20/2018	363	366.75	357.2	365.65
06/21/2018	369	374.8	365.95	366.9
06/22/2018	364.9	367.35	361.2	365.8
06/25/2018	366	367.75	359.05	361.15
06/26/2018	361	366.55	356.4	362.9
06/27/2018	362	365.05	355.15	361.1
06/28/2018	359.7	364.45	358.15	361.8
06/29/2018	364.45	377.4	359.05	373.15
07/02/2018	371	373.9	359.15	362.8
07/03/2018	362.5	365.45	360.25	362.75
07/04/2018	362.95	363.5	355.95	359.95
07/05/2018	361.35	363.4	355.6	361.9
07/06/2018	361.9	370.9	358.35	365.75
07/09/2018	367	369.9	365.6	366.95
07/10/2018	367.55	375.3	367.55	370.45
07/11/2018	369.9	378.3	368	373.5
07/12/2018	374.4	375.7	368.6	369.35
07/13/2018	374	377.3	367.5	370.4
07/16/2018	370.5	372.3	358.5	360.05
07/17/2018	361.1	369.2	360.8	366.7
07/18/2018	365.85	375.4	361.75	364.05
07/19/2018	366.4	371	364.1	369.6
07/20/2018	369.6	376.9	366.9	370.05
07/23/2018	370.2	385	370	383.75
07/24/2018	385.4	394.3	382.75	392.6
07/25/2018	392.5	401.45	391.2	398.75
07/26/2018	395.8	402	394.7	399.3
07/27/2018	402.45	402.45	391.15	394.65
07/30/2018	395	397.5	387.65	390.8
07/31/2018	389.75	401.5	386.15	399.75
08/01/2018	402.95	402.95	395.05	399
08/02/2018	397.6	404.6	394	399.15
08/03/2018	399.05	403.5	398.15	399.55
08/06/2018	403.5	406.4	395.3	397.35
08/07/2018	393.5	394.45	369.2	372.3
08/08/2018	375	376.55	369.65	374.6
08/09/2018	376	381	371.55	378
08/10/2018	377.3	382.1	376	379.3
08/13/2018	378	379.6	374.65	377.15
08/14/2018	377.55	378.7	371	373.15
08/16/2018	372	374.1	367.3	370.3
08/17/2018	371	379.1	371	374.1
08/20/2018	376.4	379.5	374.15	378.25
08/21/2018	378.55	382	375.4	377.95
08/23/2018	379.7	385.6	372.5	384.5
08/24/2018	385	387.8	375	376.75
08/27/2018	378	382.3	375.55	378.65
08/28/2018	380.4	388.4	376.15	386.95
08/29/2018	383.25	393.3	383.25	385.9
08/30/2018	386.2	389.2	380.1	383.75
08/31/2018	384	394	381.2	383.15
09/03/2018	384	392.95	378.45	384.45
09/04/2018	384.55	386.95	372.45	373.75
09/05/2018	374.3	380.5	368.5	379.2
09/06/2018	381.5	387.5	374.65	384.8
09/07/2018	383.05	385.6	375.65	377.45
09/10/2018	375.65	382.95	370.6	371.95
09/11/2018	373.9	377.85	363	364.65
09/12/2018	366.7	377.45	364.8	376.05
09/14/2018	376.8	385.9	376.1	380.1
09/17/2018	377.3	384	376.3	380.8
09/18/2018	383.6	388	377.1	379.55
09/19/2018	382	382.1	371	372.4
09/21/2018	373.05	379.75	316.55	361.75
09/24/2018	364.35	366	338.5	345.85
09/25/2018	345.1	349.45	324.3	337.95
09/26/2018	340.5	344.9	330.6	338.55
09/27/2018	338.55	344.95	330.15	335.25
09/28/2018	335.25	341	326.5	328.9
10/01/2018	328	334.4	320	330.35
10/03/2018	327.3	338	326.4	329.75
10/04/2018	324.7	329.4	314	317.05
10/05/2018	317.1	318.4	298	301.8
10/08/2018	301.8	305.6	294.1	304.35
10/09/2018	304	324	302.5	318.75
10/10/2018	318.7	332.9	316	327.1
10/11/2018	320	324.85	311.1	313.5
10/12/2018	317	327.85	317	323.15
10/15/2018	326	326.4	315.15	321.25
10/16/2018	323.4	335.8	321.9	333.35
10/17/2018	337.5	339.3	309.6	313.9
10/19/2018	313.95	320.25	305.35	315.35
10/22/2018	318.7	324.9	308.95	315.4
10/23/2018	317.35	320.7	311	319
10/24/2018	325	329.4	307.4	314.15
10/25/2018	311.9	312.9	298.7	305.6
10/26/2018	307	310.55	301.45	304.1
10/29/2018	305.1	327.95	303	326.4
10/30/2018	324	335.4	320	322.6
10/31/2018	324.6	324.95	313.25	318.85
11/01/2018	322.7	326.6	313.9	317.15
11/02/2018	321.7	340.15	319.4	333.6
11/05/2018	334.45	334.45	326.7	329.55
11/06/2018	331	337.45	323.15	325.6
11/09/2018	328	338.85	326.15	337.6
11/12/2018	339	344.7	327.3	328.65
11/13/2018	327.65	335	324.7	334.1
11/14/2018	335.3	337	329.5	332
11/15/2018	334	347.85	330	346.2
11/16/2018	346	351.4	342	347.45
11/19/2018	348.2	352	342.4	350.55
11/20/2018	349.85	357.55	347	355.25
11/21/2018	355.25	362.85	352.55	361.25
11/22/2018	359.35	370.9	359.35	368.15
11/26/2018	368.45	370.4	356	369.05
11/27/2018	368.45	373	363.2	369.05
11/28/2018	368.2	369	362.25	365.4
11/29/2018	366.5	371.35	363.2	369.8
11/30/2018	369.8	374.6	363.6	365.65
12/03/2018	367.45	379.9	365	375.65
12/04/2018	374.45	375.65	370.65	373.8
12/05/2018	375	376.75	372.7	374.75
12/06/2018	372.9	375.3	362.6	363.95
12/07/2018	364.8	374.6	363.75	373.45
12/10/2018	360.1	365.5	357.6	359.15
12/11/2018	347	363.55	347	355.75
12/12/2018	357	376.15	355.55	374.45
12/13/2018	374.9	376.45	370	371.05
12/14/2018	370	371.15	367	368.6
12/17/2018	369.15	377.6	369.15	371.4
12/18/2018	369	374.35	365	372.9
12/19/2018	373.9	377.35	372	375.85
12/20/2018	374.2	376.85	369	375.15
12/21/2018	374.3	379.5	359.15	361.1
12/24/2018	361.25	366.75	358.3	361.1
12/26/2018	360.2	378.5	357.5	376.55
12/27/2018	379.25	385.8	373.65	384
12/28/2018	384.95	390.75	384	387.4
12/31/2018	387.2	389.95	385.65	387.7

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High