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
ADANIPORTS.NS: Adani Ports and Special Economic Zone Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 380.8076
CLOSE 380.2543
Low
LOW 292.1
High
HIGH 430.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 386.3 | 390.9 | 384.05 | 389 |
| 01/02/2019 | 388 | 388.95 | 378 | 381.3 |
| 01/03/2019 | 382.4 | 385.3 | 376.6 | 378.1 |
| 01/04/2019 | 378.65 | 383.95 | 375.85 | 382.15 |
| 01/07/2019 | 385 | 386.95 | 379.35 | 381.65 |
| 01/08/2019 | 383 | 383 | 375.75 | 378.75 |
| 01/09/2019 | 382 | 382 | 373.3 | 377.3 |
| 01/10/2019 | 377.95 | 381.8 | 376.95 | 380.25 |
| 01/11/2019 | 380.3 | 381 | 375.1 | 377.15 |
| 01/14/2019 | 377 | 377 | 372.4 | 374.45 |
| 01/15/2019 | 375 | 386 | 375 | 385.15 |
| 01/16/2019 | 385.3 | 390.7 | 379.2 | 389.3 |
| 01/17/2019 | 391.2 | 395.45 | 386.5 | 394.5 |
| 01/18/2019 | 396.5 | 399.95 | 392.25 | 399.3 |
| 01/21/2019 | 397.5 | 402.7 | 392.1 | 396.2 |
| 01/22/2019 | 393.4 | 394.7 | 387.1 | 390.6 |
| 01/23/2019 | 390 | 392 | 383.6 | 385.2 |
| 01/24/2019 | 386 | 386.5 | 377.6 | 380.95 |
| 01/25/2019 | 382.5 | 383.75 | 372.25 | 373.85 |
| 01/28/2019 | 374.95 | 375.35 | 292.1 | 326.1 |
| 01/29/2019 | 330 | 354.6 | 327.6 | 349.25 |
| 01/30/2019 | 349.05 | 349.05 | 335.6 | 338.15 |
| 01/31/2019 | 339.9 | 341.7 | 330.2 | 338.65 |
| 02/01/2019 | 339.9 | 346.8 | 333.35 | 338.45 |
| 02/04/2019 | 337.25 | 338.8 | 329.05 | 335.65 |
| 02/05/2019 | 333.1 | 340.95 | 330.75 | 339.8 |
| 02/06/2019 | 338.8 | 341.8 | 318.85 | 330.35 |
| 02/07/2019 | 330.55 | 336.35 | 322.6 | 332.35 |
| 02/08/2019 | 333 | 336.5 | 328 | 331.5 |
| 02/11/2019 | 332.95 | 333.95 | 318.4 | 328.8 |
| 02/12/2019 | 328.8 | 329.95 | 323.25 | 326.8 |
| 02/13/2019 | 328.15 | 349.45 | 328.15 | 341.65 |
| 02/14/2019 | 342 | 352.2 | 340.05 | 349.1 |
| 02/15/2019 | 347.55 | 352.9 | 347.3 | 350.15 |
| 02/18/2019 | 348 | 352.9 | 345.55 | 347.3 |
| 02/19/2019 | 347.5 | 348.5 | 337.55 | 339.55 |
| 02/20/2019 | 342 | 356.35 | 340.95 | 354.75 |
| 02/21/2019 | 352.1 | 359.25 | 350.8 | 355.75 |
| 02/22/2019 | 353.55 | 358.6 | 352.7 | 354.3 |
| 02/25/2019 | 329 | 339.55 | 320.6 | 324.55 |
| 02/26/2019 | 324 | 326.5 | 315.75 | 323.5 |
| 02/27/2019 | 326.55 | 332.3 | 322.6 | 325.25 |
| 02/28/2019 | 328.7 | 329.7 | 325.15 | 325.85 |
| 03/01/2019 | 328.8 | 334.8 | 327 | 333.2 |
| 03/05/2019 | 333.25 | 340.5 | 330.5 | 339.25 |
| 03/06/2019 | 342.5 | 349.2 | 334.05 | 337.05 |
| 03/07/2019 | 338 | 342.5 | 335 | 340.9 |
| 03/08/2019 | 340.9 | 342.95 | 338.1 | 342.15 |
| 03/11/2019 | 343.2 | 352.9 | 342.15 | 351.3 |
| 03/12/2019 | 352.55 | 365.15 | 351.6 | 361.05 |
| 03/13/2019 | 361.45 | 369.4 | 357.8 | 367.15 |
| 03/14/2019 | 367 | 369.2 | 360.2 | 366 |
| 03/15/2019 | 366.25 | 368.95 | 361.5 | 367.1 |
| 03/18/2019 | 365.05 | 375.8 | 365.05 | 369 |
| 03/19/2019 | 370 | 372 | 362.5 | 365.75 |
| 03/20/2019 | 367 | 367.55 | 359.5 | 360.6 |
| 03/22/2019 | 359.6 | 362 | 355.3 | 360.75 |
| 03/25/2019 | 358.9 | 363 | 353.15 | 361.35 |
| 03/26/2019 | 361.35 | 369.85 | 361.35 | 368.6 |
| 03/27/2019 | 367.2 | 371.7 | 364.2 | 366.3 |
| 03/28/2019 | 368.85 | 382.65 | 366.3 | 381.3 |
| 03/29/2019 | 383.3 | 385.9 | 375.5 | 378.15 |
| 04/01/2019 | 380.95 | 386.5 | 378.8 | 383.05 |
| 04/02/2019 | 383 | 386 | 377.5 | 379.7 |
| 04/03/2019 | 380.3 | 386.3 | 380 | 382 |
| 04/04/2019 | 382 | 382.05 | 374.7 | 380.2 |
| 04/05/2019 | 379 | 388.9 | 377.4 | 387.15 |
| 04/08/2019 | 388.3 | 388.3 | 375.15 | 379.9 |
| 04/09/2019 | 379.75 | 381.6 | 373 | 380.7 |
| 04/10/2019 | 378.4 | 385.4 | 375.2 | 383.45 |
| 04/11/2019 | 382.5 | 383 | 377.5 | 379.45 |
| 04/12/2019 | 379.2 | 387 | 377.3 | 385.65 |
| 04/15/2019 | 385 | 389 | 382.75 | 387.05 |
| 04/16/2019 | 387.05 | 396.55 | 386.1 | 395.65 |
| 04/18/2019 | 395 | 395.5 | 388.9 | 390.55 |
| 04/22/2019 | 388.4 | 391.8 | 384.25 | 391.05 |
| 04/23/2019 | 389.55 | 391.7 | 385.55 | 390.9 |
| 04/24/2019 | 387.7 | 394 | 386.1 | 391.75 |
| 04/25/2019 | 390 | 392.9 | 387.65 | 389.25 |
| 04/26/2019 | 387.3 | 393.7 | 385.65 | 391.75 |
| 04/30/2019 | 391.15 | 393.95 | 384.8 | 392.8 |
| 05/02/2019 | 392.8 | 397 | 390.15 | 395.3 |
| 05/03/2019 | 393 | 398.4 | 385.05 | 387.25 |
| 05/06/2019 | 386 | 386.05 | 378.45 | 379.8 |
| 05/07/2019 | 381 | 383.95 | 370.1 | 371.9 |
| 05/08/2019 | 370.05 | 374.9 | 367.7 | 369.8 |
| 05/09/2019 | 369.9 | 370.7 | 361.1 | 363.9 |
| 05/10/2019 | 363.9 | 378.7 | 363.9 | 372.55 |
| 05/13/2019 | 369.9 | 372.3 | 362.95 | 364.75 |
| 05/14/2019 | 362.9 | 373.8 | 362 | 370.55 |
| 05/15/2019 | 371 | 375 | 359.1 | 360.15 |
| 05/16/2019 | 361 | 374 | 361 | 371.5 |
| 05/17/2019 | 368.8 | 372.8 | 362 | 367.1 |
| 05/20/2019 | 388.5 | 408.2 | 376.05 | 400.1 |
| 05/21/2019 | 409 | 411.4 | 385.3 | 387.6 |
| 05/22/2019 | 389 | 393.45 | 378.4 | 385.95 |
| 05/23/2019 | 398.95 | 430.6 | 392.15 | 407.55 |
| 05/24/2019 | 408.45 | 414.85 | 399.5 | 410.25 |
| 05/27/2019 | 409.25 | 417.3 | 405.6 | 412.4 |
| 05/28/2019 | 420 | 426.8 | 408.7 | 412.65 |
| 05/29/2019 | 412.3 | 412.95 | 404.3 | 406.55 |
| 05/30/2019 | 406.55 | 411.8 | 401.6 | 409.3 |
| 05/31/2019 | 408.8 | 417.7 | 407.35 | 416.4 |
| 06/03/2019 | 416.4 | 426.35 | 412.1 | 424.75 |
| 06/04/2019 | 423.4 | 429.85 | 417.4 | 425.55 |
| 06/06/2019 | 428.15 | 429.5 | 420.8 | 426.3 |
| 06/07/2019 | 426.3 | 427.4 | 419.45 | 425.2 |
| 06/10/2019 | 424.1 | 429.5 | 420.6 | 425.75 |
| 06/11/2019 | 424.7 | 427.8 | 423.15 | 426.3 |
| 06/12/2019 | 425.25 | 429.4 | 423 | 424.95 |
| 06/13/2019 | 424 | 426.3 | 422.5 | 424.95 |
| 06/14/2019 | 424.95 | 428.15 | 423.75 | 426.4 |
| 06/17/2019 | 426 | 426.35 | 422.1 | 423.7 |
| 06/18/2019 | 424.9 | 425.7 | 418.6 | 421.4 |
| 06/19/2019 | 423.5 | 424.85 | 400.7 | 407.7 |
| 06/20/2019 | 397.95 | 412.6 | 389.7 | 401.2 |
| 06/21/2019 | 402.15 | 407.65 | 397.65 | 402 |
| 06/24/2019 | 400 | 407.4 | 399.8 | 406 |
| 06/25/2019 | 404 | 407.2 | 402.65 | 405.65 |
| 06/26/2019 | 405.4 | 417.6 | 404 | 414.95 |
| 06/27/2019 | 415.25 | 418.3 | 404.7 | 406.5 |
| 06/28/2019 | 408.7 | 413.35 | 407 | 410.2 |
| 07/01/2019 | 412 | 414 | 408.5 | 413.25 |
| 07/02/2019 | 413 | 416.45 | 409.4 | 414.05 |
| 07/03/2019 | 414 | 419.5 | 414 | 414.9 |
| 07/04/2019 | 416 | 417.25 | 413.35 | 414.9 |
| 07/05/2019 | 416.4 | 416.5 | 400.55 | 402.45 |
| 07/08/2019 | 401 | 404.45 | 395.95 | 397.8 |
| 07/09/2019 | 397.7 | 406 | 392.65 | 405 |
| 07/10/2019 | 406.95 | 408.8 | 402.35 | 405 |
| 07/11/2019 | 408.2 | 413.7 | 403.9 | 412.9 |
| 07/12/2019 | 411.95 | 419.4 | 409.6 | 415.3 |
| 07/15/2019 | 413.55 | 416.2 | 408.1 | 409.1 |
| 07/16/2019 | 411.65 | 421.5 | 407.65 | 417.75 |
| 07/17/2019 | 420.2 | 421.1 | 414.3 | 417.05 |
| 07/18/2019 | 416.7 | 419.3 | 410.75 | 412.4 |
| 07/19/2019 | 414.55 | 416.65 | 401.75 | 405.5 |
| 07/22/2019 | 403.8 | 409.5 | 396.5 | 407.2 |
| 07/23/2019 | 409 | 409 | 398 | 399.75 |
| 07/24/2019 | 400 | 400.55 | 378 | 380.8 |
| 07/25/2019 | 380.8 | 385.55 | 377 | 380.35 |
| 07/26/2019 | 380.65 | 384.4 | 377.2 | 381.65 |
| 07/29/2019 | 381.55 | 382.8 | 372 | 373.85 |
| 07/30/2019 | 376.6 | 379.9 | 371.1 | 373.45 |
| 07/31/2019 | 373 | 381.8 | 368.65 | 377.55 |
| 08/01/2019 | 376 | 377.85 | 366.3 | 371.1 |
| 08/02/2019 | 368.5 | 379.75 | 363.65 | 375.45 |
| 08/05/2019 | 372 | 372 | 359.15 | 367.85 |
| 08/06/2019 | 365.6 | 378.6 | 365.25 | 376.95 |
| 08/07/2019 | 379.55 | 379.55 | 365.65 | 372.25 |
| 08/08/2019 | 378 | 379.5 | 367.45 | 373.95 |
| 08/09/2019 | 377.7 | 380.5 | 374.25 | 376.6 |
| 08/13/2019 | 376.4 | 379.55 | 359.1 | 360.55 |
| 08/14/2019 | 361.55 | 363 | 356.6 | 358.85 |
| 08/16/2019 | 356.05 | 358.55 | 350 | 357.35 |
| 08/19/2019 | 357.6 | 363.4 | 356.5 | 357.4 |
| 08/20/2019 | 357.4 | 359.75 | 352 | 354.95 |
| 08/21/2019 | 355 | 355 | 348.4 | 350.7 |
| 08/22/2019 | 348.8 | 348.8 | 340.8 | 345.05 |
| 08/23/2019 | 346.4 | 354.15 | 339.65 | 349.35 |
| 08/26/2019 | 366 | 375 | 349.35 | 368.2 |
| 08/27/2019 | 370.3 | 374.25 | 367.3 | 372.05 |
| 08/28/2019 | 373.1 | 374.25 | 364.05 | 365.95 |
| 08/29/2019 | 367 | 370.3 | 361.3 | 366.2 |
| 08/30/2019 | 368.45 | 368.85 | 359.4 | 365.7 |
| 09/03/2019 | 362.7 | 367.15 | 359.55 | 361.3 |
| 09/04/2019 | 361.3 | 365.75 | 356.65 | 364.35 |
| 09/05/2019 | 365.7 | 367.75 | 361.25 | 366.55 |
| 09/06/2019 | 368 | 368.7 | 363.8 | 365.75 |
| 09/09/2019 | 365.8 | 371.8 | 363.65 | 369.55 |
| 09/11/2019 | 371.2 | 374.95 | 366.5 | 373.35 |
| 09/12/2019 | 375 | 376.2 | 370.5 | 372.45 |
| 09/13/2019 | 376.5 | 377 | 370.4 | 374.2 |
| 09/16/2019 | 373 | 373.8 | 368.1 | 370.6 |
| 09/17/2019 | 370.6 | 373.25 | 362.8 | 365.3 |
| 09/18/2019 | 365 | 368.3 | 364.2 | 366.35 |
| 09/19/2019 | 366.3 | 366.5 | 357.85 | 361.9 |
| 09/20/2019 | 362.45 | 384.8 | 361 | 380.7 |
| 09/23/2019 | 394 | 417.5 | 386.1 | 410.95 |
| 09/24/2019 | 409.95 | 417.5 | 403.95 | 413.85 |
| 09/25/2019 | 409.3 | 417.95 | 409.1 | 414.8 |
| 09/26/2019 | 412.2 | 420.6 | 412 | 419.15 |
| 09/27/2019 | 418 | 420.5 | 406.1 | 408.6 |
| 09/30/2019 | 403 | 415.55 | 401.45 | 413.95 |
| 10/01/2019 | 415.2 | 417.9 | 401.6 | 404.05 |
| 10/03/2019 | 403.5 | 406.2 | 398.6 | 403.9 |
| 10/04/2019 | 405.5 | 407.25 | 392.95 | 394.6 |
| 10/07/2019 | 396 | 400.75 | 390.65 | 395.25 |
| 10/09/2019 | 396.35 | 402.85 | 391.55 | 400.45 |
| 10/10/2019 | 397.8 | 401.6 | 395.6 | 399.9 |
| 10/11/2019 | 401.25 | 410.25 | 395.9 | 409.05 |
| 10/14/2019 | 410.9 | 413 | 404.8 | 407.45 |
| 10/15/2019 | 408.85 | 414.5 | 407.45 | 413.75 |
| 10/16/2019 | 413 | 413.75 | 403.6 | 410 |
| 10/17/2019 | 409.1 | 411.2 | 404.6 | 409.15 |
| 10/18/2019 | 410 | 423.8 | 408 | 421.7 |
| 10/22/2019 | 421.5 | 428.85 | 417.1 | 420.75 |
| 10/23/2019 | 418 | 419 | 395 | 396.1 |
| 10/24/2019 | 399 | 401.45 | 393.35 | 399.15 |
| 10/25/2019 | 402.95 | 402.95 | 396.85 | 399.8 |
| 10/29/2019 | 401 | 401 | 398.15 | 398.95 |
| 10/30/2019 | 399.2 | 405 | 395.5 | 398.1 |
| 10/31/2019 | 399.25 | 400 | 393.65 | 395.8 |
| 11/01/2019 | 396 | 397.25 | 387.85 | 389.75 |
| 11/04/2019 | 390 | 394.95 | 389.75 | 391 |
| 11/05/2019 | 391.7 | 392.9 | 386.5 | 390 |
| 11/06/2019 | 390 | 394.4 | 388.5 | 391 |
| 11/07/2019 | 390.5 | 392 | 388.05 | 390.45 |
| 11/08/2019 | 391.2 | 391.2 | 385.5 | 386.15 |
| 11/11/2019 | 386.15 | 389.15 | 382.5 | 387.9 |
| 11/13/2019 | 391 | 391.8 | 369.4 | 370.8 |
| 11/14/2019 | 371.9 | 374.1 | 365.85 | 369.1 |
| 11/15/2019 | 369.1 | 370.9 | 365.5 | 366.3 |
| 11/18/2019 | 366.3 | 367.45 | 364.1 | 365.65 |
| 11/19/2019 | 367.5 | 368.15 | 361.55 | 364.05 |
| 11/20/2019 | 364.5 | 377.1 | 364 | 366.7 |
| 11/21/2019 | 368 | 376.25 | 368 | 372.1 |
| 11/22/2019 | 372.25 | 375.55 | 370.45 | 371.45 |
| 11/25/2019 | 372 | 379.2 | 371.5 | 374.7 |
| 11/26/2019 | 377.05 | 378 | 368.45 | 370.4 |
| 11/27/2019 | 372 | 374.35 | 367.25 | 372.95 |
| 11/28/2019 | 376 | 377.7 | 370.5 | 372.6 |
| 11/29/2019 | 372 | 384.95 | 370.8 | 382.05 |
| 12/02/2019 | 381.1 | 383.35 | 375.85 | 377.75 |
| 12/03/2019 | 380 | 380 | 359.55 | 361.95 |
| 12/04/2019 | 361.5 | 370.35 | 357.35 | 367.85 |
| 12/05/2019 | 368 | 373.6 | 365.15 | 368.4 |
| 12/06/2019 | 370.65 | 371.3 | 363.4 | 366.15 |
| 12/09/2019 | 368.25 | 377.5 | 364.95 | 373.6 |
| 12/10/2019 | 373.9 | 375.85 | 366.05 | 366.9 |
| 12/11/2019 | 368.95 | 370.85 | 365 | 369.7 |
| 12/12/2019 | 371.45 | 376.5 | 370.9 | 372.5 |
| 12/13/2019 | 372.55 | 380.9 | 372.55 | 376.95 |
| 12/16/2019 | 377.25 | 380.45 | 366.95 | 368.35 |
| 12/17/2019 | 369.2 | 373 | 367.55 | 371.25 |
| 12/18/2019 | 372.1 | 375.8 | 369.1 | 374.5 |
| 12/19/2019 | 374 | 374.25 | 367.6 | 369.65 |
| 12/20/2019 | 370.2 | 378 | 370.2 | 372.3 |
| 12/23/2019 | 372.05 | 374.2 | 364.25 | 366.9 |
| 12/24/2019 | 368 | 372 | 366 | 368.6 |
| 12/26/2019 | 368.8 | 370.6 | 362.1 | 363.65 |
| 12/27/2019 | 366.75 | 367.9 | 362.8 | 363.7 |
| 12/30/2019 | 371 | 371 | 363.75 | 365.95 |
| 12/31/2019 | 366 | 368.65 | 364.9 | 366 |