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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 791.9241
CLOSE 790.3812

Low

LOW 651.95

High

HIGH 987.85
DATEOPENHIGHLOWCLOSE
01/03/2022732738.65730.5736.6
01/04/2022743747732.65739.25
01/05/2022739758.8734.05754.9
01/06/2022748.9748.9730.1739.8
01/07/2022744.7747.7730.5736.1
01/10/2022737.1743734.1738.85
01/11/2022738.65768.9728.5765.1
01/12/2022769.5774.9754763.55
01/13/2022763776760772.2
01/14/2022769795763.65780.1
01/17/2022783.5789.4773.9779.05
01/18/2022780790760762.95
01/19/2022761.75761.75736744.2
01/20/2022744751.7735738
01/21/2022732733.65714.45723.9
01/24/2022723.9725.25689702.45
01/25/2022696712.85690711.1
01/27/2022699.8712.3691709.1
01/28/2022713732.8707.5710.15
01/31/2022719.7723.9714.55716.3
02/01/2022721744.3720.65738.75
02/02/2022723.9746.85721.5745.2
02/03/2022744.05745729.4732.5
02/04/2022735741.15724726.95
02/07/2022728.8729.9713.35715.15
02/08/2022719723703717.8
02/09/2022722735.4719.05733.45
02/10/2022736.9741.55728.05731.05
02/11/2022727.9733.9719.45723.7
02/14/2022714.8714.8691695.75
02/15/2022699.7722.45690720.6
02/16/2022724.9750.85722.1740.75
02/17/2022741.1745731.35734.2
02/18/2022729.9739.2725.5727.5
02/21/2022722.7726.75709.55711.1
02/22/2022698711.1685705.55
02/23/2022711719.4705706.7
02/24/2022682688651.95654.85
02/25/2022674.5703670.25695.15
02/28/2022690709.65684.5707.5
03/02/2022702.95717.9697.6710.3
03/03/2022718.8724.6703706.7
03/04/2022699.9710.7689.05700.15
03/07/2022690691.7663.55677.8
03/08/2022679.65692670.6688.85
03/09/2022697718692.7714.1
03/10/2022727.9737.65720.6730.4
03/11/2022729.5731.75722.3729.45
03/14/2022725.95733.5724730.55
03/15/2022733736716.25721.3
03/16/2022726729.5721723.8
03/17/2022730.5743.8729.55740.1
03/21/2022741750.45725.4735.15
03/22/2022735743.9723.05739.15
03/23/2022747.95751731.8733.75
03/24/2022733742.3731733.45
03/25/2022737746.9730.05743.25
03/28/2022747749.7726.55737
03/29/2022741766.9738.05761.95
03/30/2022768.8775.95762.1767.4
03/31/2022767.4781765.5774.2
04/01/2022774.5790.7774.5785.75
04/04/2022791822.15783.65818.55
04/05/2022840860.9826848.05
04/06/2022852.95862.65840849.85
04/07/2022850866813.6817.4
04/08/2022823844.8817.4839.3
04/11/2022840860839.3854.55
04/12/2022853.9859835844.9
04/13/2022849.9854.9836.5840.5
04/18/2022831.35846.75821.4842.7
04/19/2022849850.25807819.3
04/20/2022825.6835.95820827.65
04/21/2022833858.9832.3850.5
04/22/2022847.45886840.7874.15
04/25/2022873.95880.95848.65859.55
04/26/2022868913865.4909.5
04/27/2022914.05924.65880887.3
04/28/2022899900.25876.8887.1
04/29/2022892.7898.9852.1856.4
05/02/2022850862.85838.05856.55
05/04/2022860.5864.2805.8812.8
05/05/2022820.9835.5806811.35
05/06/2022797.9820.95790.2811.4
05/09/2022807.45807.45783792.6
05/10/2022795.2803.95765.05769.1
05/11/2022771784.95749.05759.9
05/12/2022759759705.3713.3
05/13/2022727735.9701.8705.9
05/16/2022715728.15704712.5
05/17/2022720747.3715.35744.75
05/18/2022752.65767.2742759.8
05/19/2022744747.35730732.8
05/20/2022749.95772.8745.1767.55
05/23/2022774.85779.9751.25753.55
05/24/2022756.6764.8747.5752.15
05/25/2022735743.95705.4707.9
05/26/2022712719.3668.15701.5
05/27/2022714.1714.1697703.1
05/30/2022714737710734.7
05/31/2022731.1749728739.85
06/01/2022739.8743.7729.05736.9
06/02/2022737751.9730.25748.45
06/03/2022758758.5738.75739.9
06/06/2022738.5745725.3741.25
06/07/2022739742.5713.4734.55
06/08/2022735.55740725.35728.6
06/09/2022726737723.1735.5
06/10/2022726732.15718.2726.4
06/13/2022711714.7688.8695.25
06/14/2022695.4721.8693.55704.7
06/15/2022710.9713.3701.6703.75
06/16/2022711.95717.1677681.7
06/17/2022677689.45663668.95
06/20/2022671673.9653.1663.15
06/21/2022670.5691.55667.1689.1
06/22/2022684.9687.85665.55668.3
06/23/2022672.7683.3666.2675.3
06/24/2022683687.95677.1686.4
06/27/2022698698.7684.9687.75
06/28/2022681683.8670.25678.05
06/29/2022675684.4667677.8
06/30/2022680.55685.9666.6672.05
07/01/2022670680656677.9
07/04/2022679.85684.3673.1682
07/05/2022686.45694.2676.95678.75
07/06/2022678696.3677.15694.35
07/07/2022701707695703.6
07/08/2022709.9717.75706.55715.7
07/11/2022715732713.05729.2
07/12/2022729742.9726.35731.9
07/13/2022737.05739724.35726.75
07/14/2022729730.8716.55724.45
07/15/2022737.7738.45726.1730.9
07/18/2022736.95742.5732.6739.75
07/19/2022736.95751.8734.05749
07/20/2022756.95756.95741.9743.55
07/21/2022747.7756.9741.2754.25
07/22/2022757.65764.95751.55754.25
07/25/2022757757.25746.05749.95
07/26/2022749.9753.5745749.1
07/27/2022748.7762.2747.05760.65
07/28/2022763.65768.6757.65764.5
07/29/2022769775.65758.85763.7
08/01/2022770804765.05801.25
08/02/2022800.85810.4795802.3
08/03/2022802.8809.9795.35807.2
08/04/2022811.05820.5796.5807.25
08/05/2022811.1818.7805.5810.25
08/08/2022812.9823795.35801.65
08/10/2022803808778.3790.55
08/11/2022794.7799.9788.3792.75
08/12/2022793.5799.7785.5788.35
08/16/2022792.3826791.15824.15
08/17/2022827.35831.95821.15824.75
08/18/2022824.75836.45820.45833.05
08/19/2022837.25883.9833.95871.8
08/22/2022876.2891.9837.35840.25
08/23/2022835.8857.2806.1832.5
08/24/2022830.25838.15817.1836.3
08/25/2022840.5842.35812.3816
08/26/2022821845817.65837.7
08/29/2022815.1844.6815836.4
08/30/2022844860.6838.7842.15
09/01/2022841.8846.55831.35837.8
09/02/2022842860.9838.05851.95
09/05/2022854.95864.9848.2850.9
09/06/2022854.7858.55844.05850.35
09/07/2022847878.75845.1874.9
09/08/2022880.6888.4867885.05
09/09/2022888.8925887906.85
09/12/2022914.7942911938.5
09/13/2022946953.9933948.8
09/14/2022941958.8939947.85
09/15/2022955972.7950.4968.55
09/16/2022970.25976.45926.15938.2
09/19/2022942.9972.6935.3959.6
09/20/2022974.2987.85967970.25
09/21/2022974976.1917.1932.9
09/22/2022933.9953.5928.05946.65
09/23/2022950950.85910.15913.8
09/26/2022909909.9855.25863.4
09/27/2022861875833.8844.2
09/28/2022835.9847823.35827.1
09/29/2022839847.5813.05816.4
09/30/2022822.5830.45801820.65
10/03/2022821834.4773.15784.4
10/04/2022804826.3790.1823.05
10/06/2022832.9835822.3824.1
10/07/2022821826806.35816.9
10/10/2022807.5813.95799808.1
10/11/2022814820.6795.25797.35
10/12/2022801806.5786.35803.9
10/13/2022807811.75777784.75
10/14/2022804806.6778.25780.1
10/17/2022782.1789.95771.65786.2
10/18/2022791.45815790.5809.95
10/19/2022814823.45801.15805.05
10/20/2022801822.25795.05820.05
10/21/2022824.2824.2799.4801.65
10/25/2022806.7812.75797.1800.35
10/27/2022805824795821.25
10/28/2022824834.8817.3820.3
10/31/2022824831819.5823.55
11/01/2022827.7844.9823.55841.8
11/02/2022850850829833.4
11/03/2022825837.8823.5833.85
11/04/2022837867832862.9
11/07/2022867.2869845.55853
11/09/2022859.5901859890.8
11/10/2022894898876.3893.45
11/11/2022905907.8890.8894.5
11/14/2022895907.5885895.05
11/15/2022898.9915.5895906.9
11/16/2022915916874.4887.35
11/17/2022886897.7880.5890.85
11/18/2022892.05894.9879.6888.9
11/21/2022885888869871.6
11/22/2022871.6885.75870.5882.45
11/23/2022885.45887.5866.65873.6
11/24/2022873.9882.5868.3876.65
11/25/2022877881872.1879.6
11/28/2022876885.25873.5878.6
11/29/2022878891.8874.65878.2
11/30/2022878.9884.15873.3881
12/01/2022884.75896.5882890.55
12/02/2022894903.6884.25888.2
12/05/2022891.6896.5878.55893.15
12/06/2022893.8902.3886896.45
12/07/2022897.8902.5884.8886.75
12/08/2022888898.5887.35892.9
12/09/2022896.05912882.2890.75
12/12/2022892.05894.85878.55881.3
12/13/2022884.95898881.3894.8
12/14/2022897.2908.5891.65900.55
12/15/2022900.25906.95880.35883.95
12/16/2022882.95890.95854.4860.45
12/19/2022860.45896859.6892.85
12/20/2022894.1895.3871.3884.25
12/21/2022887893851.55857.65
12/22/2022864.7874.3845.55856.9
12/23/2022853853.95790.2794.1
12/26/2022798812785.3806.05
12/27/2022810.1821.2798.1817.15
12/28/2022815.75817808.8810.35
12/29/2022807822.5799.55819.55
12/30/2022822.45826.75815.6818.1