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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 710.7109
CLOSE 709.4609

Low

LOW 482.55

High

HIGH 901
DATEOPENHIGHLOWCLOSE
01/01/2021485508482.55503.85
01/04/2021507510.9495.2498.9
01/05/2021498.9504.5492499.45
01/06/2021501.8504.95489.5496.8
01/07/2021500.1520.9499.5513.85
01/08/2021520527.35514.5517
01/11/2021520.45522.5504508.35
01/12/2021507520.65502.55511.25
01/13/2021515.9540514.6536.65
01/14/2021537.95542.45530.1536.95
01/15/2021536.8541524527.95
01/18/2021531532.3503.8515.5
01/19/2021516535516532.8
01/20/2021529562.5529558.6
01/21/2021561.85561.85542.65547.65
01/22/2021549.5557.5531.7535.8
01/25/2021543547.45522523.65
01/27/2021528.25536512.5518.85
01/28/2021515.7527.95507.05519.1
01/29/2021527.55533.1507.1509.7
02/01/2021514.3545.45500.1542.75
02/02/2021548.7554.85540550.8
02/03/2021549.55562.3542560.1
02/04/2021557.9573.4554.05568.4
02/05/2021571573.95561.65566.95
02/08/2021572.15594571.1582.05
02/09/2021589.65589.8573.2581.95
02/10/2021584.75587550.5576.85
02/11/2021576.85593.7576.3591.85
02/12/2021592.3621.65586.1616.6
02/15/2021617.95639.9610.8627.75
02/16/2021629.8643.5628.05636.55
02/17/2021658670646.9655.75
02/18/2021660.8670649.05664.05
02/19/2021664.95676.65628.65653.5
02/22/2021658.8678.5649673.8
02/23/2021680682.7659.25662
02/24/2021666.7671653.4665.2
02/25/2021669.4711.35667.15704.3
02/26/2021697.1703.45668675.9
03/01/2021684.6704.65673.3692.9
03/02/2021697.6724.7696720.5
03/03/2021732754.95723.4729.85
03/04/2021733.25765.7715.85752.45
03/05/2021752.45761730.5748.95
03/08/2021762.7767.8744.2748.4
03/09/2021755.55759.4738.65750.75
03/10/2021757.5759.1743745.35
03/12/2021749752.1723728.15
03/15/2021727.8727.8706.05719.05
03/16/2021731.4735.7714.25717.35
03/17/2021715716.95683.8688.25
03/18/2021695705.5675.4679.65
03/19/2021677.4691.5657.1686.25
03/22/2021686726.25681721.9
03/23/2021730.25755727.1738.55
03/24/2021741750.5697.65706.85
03/25/2021711712.35683.15688.25
03/26/2021698710.7692.6703.05
03/30/2021703.05718697.3710.55
03/31/2021705719.9698.6702.4
04/01/2021713.5742705736.25
04/05/2021731.75745715742.25
04/06/2021756852.7743835.55
04/07/2021857885795814.75
04/08/2021818838806823
04/09/2021824.75837817.05823.6
04/12/2021809.9809.9735744.65
04/13/2021750755.75701.35731.05
04/15/2021735.9754.5725750.35
04/16/2021750.9794.85743755.5
04/19/2021715730.9707.45720.95
04/20/2021744.7745.9710720.45
04/22/2021689.5744.9689.5737.8
04/23/2021736.45746.9720.1725.35
04/26/2021733739.65728.9730.75
04/27/2021735757.5727.35749.15
04/28/2021755760741.1746.25
04/29/2021753.2765.85743.4746.75
04/30/2021739759.45724.5730.05
05/03/2021727.65764713.75761.4
05/04/2021779.85782760.05768.75
05/05/2021772774.8732.7738.1
05/06/2021745753.7735.6740.8
05/07/2021747.7778745.25767.75
05/10/2021774.4779.5762.45765.45
05/11/2021751789.7750.35762.65
05/12/2021763772.8747.7751.6
05/14/2021757.9758.65727.5733.55
05/17/2021740760737754.2
05/18/2021765780757.1775.9
05/19/2021784791.9769.3772.4
05/20/2021776.5779.5761.05765.7
05/21/2021772775.25766.65769.2
05/24/2021769.7779.9746.6766.55
05/25/2021773776.7759764
05/26/2021767.85769.9757758.3
05/27/2021758.3765749.45751.4
05/28/2021755784.9754776.15
05/31/2021779.95779.95761.7769.55
06/01/2021773.1801.8764.3798.2
06/02/2021802.95824802.95811.5
06/03/2021818.85849810.7825.3
06/04/2021830.8841.95823833.85
06/07/2021837.4898.8835.65878.6
06/08/2021883.4887.8859.15874.2
06/09/2021879.25901831.3852.6
06/10/2021858.55863.95843.3846.75
06/11/2021852856.4820.7839.75
06/14/2021755.8783.7681.1768.45
06/15/2021802.9802.9755761.85
06/16/2021755755697.8706.7
06/17/2021683704.65638.35646.9
06/18/2021643.2704.6638.1694.35
06/21/2021692744.65685.1731.05
06/22/2021740761.65738742.9
06/23/2021749757715.5718.7
06/24/2021724725701.7709.9
06/25/2021715719706.5712.2
06/28/2021719729.95713716.25
06/29/2021717.5723709711
06/30/2021717.6717.6702.1703.7
07/01/2021706711.85700703.1
07/02/2021705724.3705710.4
07/05/2021717721703710.05
07/06/2021712731.95707.1712.7
07/07/2021716.9723706720.1
07/08/2021724728709.1711.7
07/09/2021712.5737708.35728.5
07/12/2021734.4735.65715.05718.05
07/13/2021720720.9702704
07/14/2021709.4711.5695.35697.25
07/15/2021699.7706.4695.5699.1
07/16/2021699.7702.9685.25687.6
07/19/2021686693661.4673.7
07/20/2021661680.85660672.6
07/22/2021678695666.7691.8
07/23/2021700700677.2680.05
07/26/2021680690.95674.45682.8
07/27/2021682.8686.3660.35663.2
07/28/2021668.4676.75654.2665.4
07/29/2021671671657.95659.65
07/30/2021661.25687.8659.5674.5
08/02/2021682695678692
08/03/2021698714.95695.25705.05
08/04/2021718718692694.7
08/05/2021695700.5684693.55
08/06/2021692.95719.9691.45710.7
08/09/2021714717694.1699.9
08/10/2021701.7706.75683.25693
08/11/2021693.4705684.55699.15
08/12/2021701710.4700704.05
08/13/2021704.45709.5699.05704.15
08/16/2021704716.45702706.9
08/17/2021705.8714.9686.05692.65
08/18/2021696.45708.3688.7705.4
08/20/2021690706.4680.8687.2
08/23/2021691.8691.8665668.3
08/24/2021673702668.5695.4
08/25/2021698.5725695.4720.75
08/26/2021725733717.7721.7
08/27/2021724731.95722.25727
08/30/2021730.6735.4727.1730
08/31/2021732.3754728.1748.3
09/01/2021750.05751.85737.6744.75
09/02/2021745760.65744753.85
09/03/2021755.95762745.3754.9
09/06/2021758.4765747.25751.2
09/07/2021753.9755.15741.65745.5
09/08/2021748.8753738.25746.85
09/09/2021745.1751742749.7
09/13/2021748752.65740.5745.1
09/14/2021747.8762.75745.45755.4
09/15/2021758.55769.8753.6765.95
09/16/2021769772.75760769.65
09/17/2021773.3786760767.1
09/20/2021759.8776746.1748.9
09/21/2021754758.8734.05749.6
09/22/2021750759.6742745.3
09/23/2021754.4760750.55754.5
09/24/2021756764.9743744.8
09/27/2021749.7753.8736.4750.25
09/28/2021754756.9733738.7
09/29/2021737.65747.85736742
09/30/2021745.8756.5736737.9
10/01/2021735.85738.25722734.95
10/04/2021738.85747.5736.05744.2
10/05/2021744.15753.8742743.95
10/06/2021747.7749721.85724
10/07/2021730738.8726.55736.15
10/08/2021739.7747733.5739.9
10/11/2021743.9746736.5737.45
10/12/2021737.65740.95728.85736.9
10/13/2021740.6764.6739.1759
10/14/2021766.1817.7764.25812.8
10/18/2021820.9829.9807810.55
10/19/2021815820785792.25
10/20/2021792802.9777.5794.9
10/21/2021799802.9775.3779.35
10/22/2021780.3787.3753.9761.8
10/25/2021765765.55738.55752.05
10/26/2021752758.55740.05749.9
10/27/2021753.65756.55743.65745.85
10/28/2021724.35734.5681.15688.1
10/29/2021697709.6687693
11/01/2021705707690704.4
11/02/2021707715700.65702.35
11/03/2021702719.8702709.2
11/08/2021717735.1709.1730.45
11/09/2021731744.5727.8737.35
11/10/2021736.4745.05730.1737.9
11/11/2021734.95741.55728.5735.1
11/12/2021737.7755.5734.25750.3
11/15/2021753.9756.5740.55749.8
11/16/2021752.7761.7743.45746.45
11/17/2021744.4745733735.55
11/18/2021739.45741.3716.15726.05
11/22/2021725733.4704715
11/23/2021714733.6705.2729.25
11/24/2021735.65772.35732763.05
11/25/2021764.8774.3755.5762.45
11/26/2021750766713.25717.15
11/29/2021707715682.65702.6
11/30/2021704712.65679.7683.85
12/01/2021695711.05682.75707.95
12/02/2021710742.3702.3739.1
12/03/2021739746.5734737.45
12/06/2021739744.5721.5723.45
12/07/2021729749.95725.8744.7
12/08/2021751.2764.4748.2761.4
12/09/2021766.7775.8760769.75
12/10/2021768.85794.95763767.7
12/13/2021775778.8750.1758.45
12/14/2021755.9766750.5763.7
12/15/2021763.7766.65742.95745.5
12/16/2021752756.45739.35745.15
12/17/2021744.5744.5721.2723.95
12/20/2021717717685.5701.7
12/21/2021710728701.7725.6
12/22/2021727729.9717.25722.85
12/23/2021732.8747.5728.85731.3
12/24/2021732.5734.9713.4722.4
12/27/2021717726.4713723.2
12/28/2021727.1738.9725.2729.25
12/29/2021729734.2720.1722.75
12/30/2021722.9726716.45724.25
12/31/2021725735725730.3