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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 347.8835
CLOSE 347.8181

Low

LOW 203

High

HIGH 492.95
DATEOPENHIGHLOWCLOSE
01/01/2020368379.25366377.65
01/02/2020377.95384.7376.5383.15
01/03/2020382.7384.35379.2382.5
01/06/2020388388374.75380.2
01/07/2020384.05389.75382.4384.8
01/08/2020379387.6378.25385.65
01/09/2020389.15394386.05391.8
01/10/2020391.8394.3390392.05
01/13/2020391.9393.9389.3390.35
01/14/2020391392.6386389.2
01/15/2020389.3391.4386390.8
01/16/2020392394.6389.8390.95
01/17/2020390.9392.4386387.6
01/20/2020387.65389.2378.8380.05
01/21/2020378.8382375.3379.95
01/22/2020379.95385379383.6
01/23/2020384.45386.75380.75385.85
01/24/2020383387.4380.3384.75
01/27/2020383.7386.25379.8381.25
01/28/2020380.7381.5370.2372.95
01/29/2020377.5387.75373.75383.35
01/30/2020381383.7376.85378
01/31/2020380.05381.55368.25369.4
02/01/2020369.8371.4360.65362.3
02/03/2020364370355.5367.35
02/04/2020370.1376366.35372.5
02/05/2020372372.5361.1366.6
02/06/2020370373.2367.65370.2
02/07/2020370.2373.7367.2369.55
02/10/2020370.05373.45366.15368.25
02/11/2020370.5378.4369.05374.2
02/12/2020376.95378.9371.6374.1
02/13/2020374374.7367369.1
02/14/2020370.3372366366.85
02/17/2020366.85366.85359.4362.8
02/18/2020362.5368.45358.35366.6
02/19/2020371374.45367.35371.3
02/20/2020371374.5370370.85
02/24/2020367.65371.4361.5362.25
02/25/2020362.3364.7355.6358.4
02/26/2020356.9362.5352.9358.4
02/27/2020358.7360.75351.5353.7
02/28/2020347348.65339.2342.2
03/02/2020346.1351.05338.3340.65
03/03/2020344349.05342347.3
03/04/2020347.8349.8339.9345.95
03/05/2020347.3351.9346.5349.15
03/06/2020339.8343.2331.25341.4
03/09/2020334.7334.7316.85321.9
03/11/2020322.8326.35316.2320.2
03/12/2020288.2301.9284287.65
03/13/2020260300.7232292.75
03/16/2020273276.85252261.4
03/17/2020265283.35265267.15
03/18/2020270273256260.4
03/19/2020248264.15241258.35
03/20/2020257.6264.5247.2256.4
03/23/2020235235.8203207.8
03/24/2020216238.75212.6231.75
03/25/2020222.3266.5222.3255.6
03/26/2020257.65260.1241.5248.2
03/27/2020259259.6244251.3
03/30/2020248254.85237251.65
03/31/2020255259.6247.05251.3
04/01/2020246.05247.8235.05244.8
04/03/2020246252.8238.9244.8
04/07/2020254.2255.85245.6248.1
04/08/2020248255.85242.75250.85
04/09/2020254254.6247.45251.9
04/13/2020252265.5247.5262.85
04/15/2020265279.4265268.9
04/16/2020267271.3260.3267.6
04/17/2020275275.9263.6268.15
04/20/2020273.5273.5266.55270.5
04/21/2020266.05269.6260.9265.2
04/22/2020260273.85258.5271.9
04/23/2020273.5279.7268.5277.6
04/24/2020273.95276.95269.55270.65
04/27/2020273.3277.1269.5271.15
04/28/2020271.15274.7270272.95
04/29/2020274293.2272.7287.65
04/30/2020295.05296285.1290.1
05/04/2020275280262266.35
05/05/2020271.7271.7261.1263.1
05/06/2020261.1273.5261.1270.15
05/07/2020271.2284.5268.45282.4
05/08/2020285.1286.85280.55285.05
05/11/2020285.2293.25285.2289.7
05/12/2020289292.8285.25291.5
05/13/2020297311.9262.35309.35
05/14/2020301.1311.45301.1308.4
05/15/2020309312305.35309.25
05/18/2020306307.35291.35293.3
05/19/2020299.8320.9297.35319.2
05/20/2020318324.8311.55323.75
05/21/2020319.4322.15315.4317.15
05/22/2020315315306.55310.6
05/26/2020312.4320.55309.6315.6
05/27/2020313328.5313326.65
05/28/2020329.5334.15327.45331.8
05/29/2020330330322.05323.8
06/01/2020326336.35326329.35
06/02/2020330.2341.65325.8339.95
06/03/2020344344.95336.85339.55
06/04/2020341342.9337.6339.2
06/05/2020340.1347.15337.2341.15
06/08/2020343.1347.65340.95343.3
06/09/2020344.5351.35341.3346.05
06/10/2020346.05349.75340.4346.55
06/11/2020348348336.8338.65
06/12/2020330.65347.8327.7345.3
06/15/2020346.5346.85336.85339.75
06/16/2020347347335.9340.8
06/17/2020341346.45337.55341.3
06/18/2020340.35345.5335.15343.8
06/19/2020344.4354.9341.5348.9
06/22/2020350353.9346.7349.6
06/23/2020350357.2346.75355.65
06/24/2020355.35360349.6351.85
06/25/2020349.8351.5342.2344
06/26/2020348349339.6343.2
06/29/2020341.35344.05339.1342.65
06/30/2020344349.8342.4343.9
07/01/2020345.9347.05341.3343.8
07/02/2020346349.6344.9346.8
07/03/2020350.2366.8348.65360.4
07/06/2020365.1366356.1359.45
07/07/2020361361344.25345.95
07/08/2020349349.65339.3340.6
07/09/2020341346.5340343.15
07/10/2020341342.7332.25334.95
07/13/2020336.25339.65331.5332.2
07/14/2020332.7333.5319.7320.4
07/15/2020320.55324.5312.9315.15
07/16/2020317317.45309.6311.2
07/17/2020312318.9310.6313
07/20/2020316318.7310.35317.3
07/21/2020320.9325.35313.6314.7
07/22/2020316.2318.65309.1312
07/23/2020313.4315.95311.6313.9
07/24/2020313.9313.95305.35309.4
07/27/2020309310.7298309.05
07/28/2020309.9320308.05318.6
07/29/2020317.05323312.05315.15
07/30/2020317.85321.75310.1312.5
07/31/2020315318.15312.75315.2
08/03/2020311319.55308.65311.35
08/04/2020313317.75311.35314.95
08/05/2020316.4328.8313.4327.1
08/06/2020330.1330.9321.4323.8
08/07/2020323.9328.35321.55326.65
08/10/2020329333.95325.7331.3
08/11/2020333.5336.75330.7335
08/12/2020336347.75331.75341.2
08/13/2020343.55348.95341.75347.65
08/14/2020353.75353.75343.65348.1
08/17/2020350.85358346.8357.45
08/18/2020356.9359.5354.5357.45
08/19/2020360366.2355.5356.65
08/20/2020354.95357.1347.95353.6
08/21/2020357.9359.35353354.35
08/24/2020358.4363.3347.6349
08/25/2020351.9352341346.1
08/26/2020346.35366.9346.35354.25
08/27/2020356357.45349.55350.55
08/28/2020355363348.5360.05
08/31/2020365378.35352355.75
09/01/2020357365.35341.4348.8
09/02/2020352.95363.5344.1359.9
09/03/2020363.5368359.55366
09/04/2020363.4363.4351.1353
09/07/2020355357.95347.2352.05
09/08/2020352.7355.95343.55345.6
09/09/2020344.4346.3335.35343.85
09/10/2020346348.95336.6341.6
09/11/2020341343.9333.45342.5
09/14/2020345353.6343.45351.65
09/15/2020355.1356.8351352.65
09/16/2020352.25356.1348.95353.55
09/17/2020352355.5345346.1
09/18/2020348.7359.8347.1357.85
09/21/2020358359343.95347.85
09/22/2020347.85348.35327.15332.3
09/23/2020332.55335.35320.15324.6
09/24/2020321.55322.95312.1313.75
09/25/2020319329.7315.6326.15
09/28/2020327.8343.2327.8339.55
09/29/2020343.4346.4336.9341
09/30/2020340.55346.55330341.75
10/01/2020345.5354.9344.5353.3
10/05/2020355.9358348.45350.35
10/06/2020356364.5354.85362.9
10/07/2020362.55368.75359360.65
10/08/2020359.8362.8356.35359.75
10/09/2020361362.45355.15357.2
10/12/2020359.1362.85355.05357.65
10/13/2020357.65358.65348.4349.9
10/14/2020349.1351.2344.7348.95
10/15/2020350.6353.85341.25342.8
10/16/2020344.35354.75341.95349.95
10/19/2020352.6352.6344.8347.55
10/20/2020346.7352.3345.65348.95
10/21/2020350.25360.15349.55355.35
10/22/2020350.55364.05350.15358.35
10/23/2020360369357.65364.35
10/26/2020366373.9360.35363.7
10/27/2020360.2366.2351364.4
10/28/2020363370352353.65
10/29/2020350.55350.55341.15342.7
10/30/2020345.2362.7343.2359.85
11/02/2020360362.7351.2356.9
11/03/2020362362.65347.2353.65
11/04/2020367.65369.5349.6361.1
11/05/2020366.05374.65364.3368.65
11/06/2020368.65375.9365.8371.1
11/09/2020375376366367.05
11/10/2020370.7374.5364.15366.75
11/11/2020366.75372.45365.25371.6
11/12/2020373375.6366.1368.05
11/13/2020367.5370.4362.7365.5
11/17/2020368.5386.75366.25379.65
11/18/2020382395.2382391.1
11/19/2020390392.7379.6381.9
11/20/2020381382.65373375.85
11/23/2020375.85379.35370.3375.15
11/24/2020378402376392.25
11/25/2020396.3404.7384.4398.95
11/26/2020400.8413395.65410.15
11/27/2020411416408.2411.55
12/01/2020415426412423.8
12/02/2020424.9442420.35438.2
12/03/2020442444.5433.05435.8
12/04/2020439.7458.3439453.7
12/07/2020461474.9459471.5
12/08/2020472.7474.7457.55463.35
12/09/2020467.65469.9458.15463.9
12/10/2020463.9474.1457471
12/11/2020471.75475462.7466.3
12/14/2020468.6472.45463.1467
12/15/2020469.5479.65461.45475.75
12/16/2020480480.45473.15475.55
12/17/2020478478.8465.55467.75
12/18/2020467.75472.95458.5463.3
12/21/2020459467427.2444.25
12/22/2020444.25470.5435468.65
12/23/2020467.15476.7462.5470.75
12/24/2020474.9482.9466478.55
12/28/2020480492.95480483.55
12/29/2020485489.85478.2483.4
12/30/2020484487.6478.15485.4
12/31/2020485.4490.8480.25483.75