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

2023 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 758.801

CLOSE 756.9825

Low

LOW 395.1

High

HIGH 1,102.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	823	826.75	816.3	822.3
01/03/2023	822.25	826.4	817.8	820.45
01/04/2023	820.8	822	806.5	810
01/05/2023	814.05	821.6	797	819.6
01/06/2023	819.9	824.4	803.5	806.1
01/09/2023	810.45	820.25	809.1	816.65
01/10/2023	817	820.65	781.1	796.4
01/11/2023	800	803.1	789.05	796.45
01/12/2023	796.7	799.45	786.1	792.95
01/13/2023	795.6	800.25	786	794.65
01/16/2023	797	797.5	784.4	787.05
01/17/2023	788.35	791.45	778.1	784.75
01/18/2023	784	795.85	776.6	786.5
01/19/2023	783.95	783.95	771.75	776.05
01/20/2023	776	786.6	772.45	774.45
01/23/2023	778.35	778.35	762.4	769.05
01/24/2023	769.15	774	758	761.2
01/25/2023	753	756.9	706	713.15
01/27/2023	699	699.85	537	596.95
01/30/2023	620	656.6	566.95	597
01/31/2023	600	626.9	588.1	612.65
02/01/2023	627	629	459.5	495.15
02/02/2023	510	534	424.05	462.45
02/03/2023	459	507	395.1	498.85
02/06/2023	498	548.7	476.7	545.45
02/07/2023	550	598.45	543	553.15
02/08/2023	564	605	563	599.25
02/09/2023	587.25	589	546.2	582.3
02/10/2023	573.6	599.9	560	583.95
02/13/2023	587.9	596.1	537.4	553.7
02/14/2023	551	581.25	538.3	565.1
02/15/2023	567.8	578.85	561.9	569.05
02/16/2023	580	590.8	573.3	577.2
02/17/2023	579	586	569.1	578.65
02/20/2023	567.3	581.65	560	579.7
02/21/2023	585	593.8	579.2	583.2
02/22/2023	583.5	583.55	540	547.1
02/23/2023	539.5	558.15	533.65	551.85
02/24/2023	557	565.9	543.2	558.9
02/27/2023	559	571.95	553.1	562
02/28/2023	563	614.45	551.95	592.45
03/01/2023	598	616	594.6	602.1
03/02/2023	603.95	625	585.6	622.9
03/03/2023	663	704	650.55	684.65
03/06/2023	690	722.75	681.1	690.75
03/08/2023	700	715	682	712.05
03/09/2023	713.9	716.6	686	697.25
03/10/2023	684.8	701.75	680.65	697.8
03/13/2023	703.7	710.55	677.15	681.2
03/14/2023	681.2	684.55	638.6	654.5
03/15/2023	661.55	687.85	657.25	679.35
03/16/2023	686.9	692.35	675.15	679.6
03/17/2023	688.5	691.75	671.3	680.35
03/20/2023	671	677.75	659.3	666.75
03/21/2023	671.5	674.4	661.2	664.8
03/22/2023	669.9	671.9	654.15	657.15
03/23/2023	655	667.35	652.05	654.95
03/24/2023	658.2	660.65	633.95	638
03/27/2023	638	644.85	625.5	629.1
03/28/2023	622.6	627.8	571.55	593.4
03/29/2023	593.35	642.55	590.1	636.65
03/31/2023	643.9	655.4	627.35	631.9
04/03/2023	638.55	639	622.15	627.8
04/05/2023	626.9	639.8	625.05	636.75
04/06/2023	637	651.35	631.55	641.6
04/10/2023	646	657	643	652
04/11/2023	655	660.25	647.4	653.95
04/12/2023	656	662	650	657.75
04/13/2023	659.7	664.9	653.4	661.65
04/17/2023	663	666.7	658	664.7
04/18/2023	668	671.4	651.05	658.55
04/19/2023	659	665	654.9	658.4
04/20/2023	663	678.5	661.2	666.1
04/21/2023	668	670.6	658.65	661.6
04/24/2023	665.1	672.75	656	671.3
04/25/2023	675	682.5	668.85	671.45
04/26/2023	671	671.6	662.1	664.7
04/27/2023	667.9	668.2	657.2	659.75
04/28/2023	666.2	683	662.15	681.3
05/02/2023	683.8	685.9	672.6	681.5
05/03/2023	675	684.85	656.75	669.65
05/04/2023	670	682	667.7	679.75
05/05/2023	682.8	693.6	677.5	683.9
05/08/2023	684.7	690.65	678.6	685.1
05/09/2023	685.1	695.9	684.5	690.5
05/10/2023	692	692.4	685.55	691
05/11/2023	694	714	692.25	708.8
05/12/2023	712	712	695.05	700
05/15/2023	699.8	701.7	687.5	694.05
05/16/2023	694.05	698.8	685.3	687
05/17/2023	687.25	691.95	682.55	684.6
05/18/2023	689.7	689.7	661.3	664.95
05/19/2023	664	694.15	659.5	688.1
05/22/2023	698.9	753.4	693.15	729.7
05/23/2023	744.3	785.65	730	734.05
05/24/2023	739	739	708.75	718.25
05/25/2023	717	727	705.6	724.5
05/26/2023	729.1	730.35	720.6	726.85
05/29/2023	731	740	728.05	737.5
05/30/2023	740	742.35	727.65	734.05
05/31/2023	736	749	721.3	738.85
06/01/2023	730.5	744.95	729	732.05
06/02/2023	738	744	734	736.6
06/05/2023	738	744	735	738.8
06/06/2023	742.9	747	740	745.4
06/07/2023	750	751	741.95	743.75
06/08/2023	744.95	749	733	736.4
06/09/2023	738	742	733	734.95
06/12/2023	735.2	746.55	733.55	742.1
06/13/2023	741	742.4	735.05	737.85
06/14/2023	736.35	742.75	735.8	739.35
06/15/2023	737.3	748.7	737	739.5
06/16/2023	741	749.7	740.8	747.4
06/19/2023	749.9	749.9	731	735.65
06/20/2023	738	742	730.2	737.8
06/21/2023	739.9	753.25	733.3	749.45
06/22/2023	755	758	741	745.6
06/23/2023	741	741	703	714.3
06/26/2023	710	726.3	705.1	724.4
06/27/2023	724.35	730.45	716	720.25
06/28/2023	722.95	759	721.8	756.5
06/30/2023	752.8	759.9	738	739.25
07/03/2023	744.5	747.45	732.7	737.4
07/04/2023	740.05	751	735	741.7
07/05/2023	741	746.9	734.05	742.75
07/06/2023	742.4	745.9	738.2	740.05
07/07/2023	739.95	740	716.2	718.7
07/10/2023	722	730	708	720.1
07/11/2023	723.95	732.45	719.05	729.9
07/12/2023	731.85	732.45	722	724.2
07/13/2023	724.95	729.25	715	717.2
07/14/2023	718.65	727.45	714.7	726.1
07/17/2023	730.2	742.8	730.1	731.05
07/18/2023	731	747.5	725.6	728.15
07/19/2023	731.9	735.45	729	731.4
07/20/2023	733.45	735.95	728.1	732.45
07/21/2023	728.8	735.35	726.3	728.45
07/24/2023	730	740.25	728.45	735.3
07/25/2023	737.65	752	733.15	749.25
07/26/2023	752.95	765.4	745	752.65
07/27/2023	753.9	758.85	741.9	748.75
07/28/2023	750	760.8	743.1	755.7
07/31/2023	758.65	780	754.4	777.85
08/01/2023	778.95	781	761.6	765.35
08/02/2023	767	773.9	751.55	761.45
08/03/2023	761.45	779.5	753.4	773.35
08/04/2023	776.45	779.9	768.75	775.25
08/07/2023	777.05	794.65	771.2	791.4
08/08/2023	793.75	805	764.3	784.2
08/09/2023	792.7	806.85	784	791.1
08/10/2023	793	819.8	792	802.8
08/11/2023	806.9	810.45	794.25	801.05
08/14/2023	781	794.2	771.1	787.15
08/16/2023	786	786	772.45	776.1
08/17/2023	778	813.6	776.85	809.65
08/18/2023	807	849.6	804.3	835.9
08/21/2023	840.1	864.1	838.5	858.15
08/22/2023	863.9	869	853.35	854.5
08/23/2023	858.55	862.45	820.1	825.7
08/24/2023	834	844.4	820.2	822.35
08/25/2023	823	830.4	803.5	806.6
08/28/2023	816	824	798.5	807.45
08/29/2023	809.5	830.8	800.05	823.55
08/30/2023	828	833	816.6	818.7
08/31/2023	803.9	810.9	787.7	792.2
09/01/2023	780	808	779.65	799.5
09/04/2023	807.55	811.75	795.55	801.05
09/05/2023	805	810.9	797.5	804.95
09/06/2023	806	808.5	800.45	807.05
09/07/2023	809.7	812.95	805.05	809.9
09/08/2023	810.9	828.8	810.15	825
09/11/2023	840	887.2	835	882.45
09/12/2023	889.5	889.5	853.05	858.75
09/13/2023	859	867.2	843.15	849.7
09/14/2023	854.05	857.85	841	849.8
09/15/2023	846	854.6	841.5	845.65
09/18/2023	848.05	848.05	828.15	831.25
09/20/2023	832	837.6	815	818.05
09/21/2023	821.15	842.4	820	831.1
09/22/2023	833.9	838.7	822.1	827.05
09/25/2023	828.7	831.7	818.95	825.65
09/26/2023	826.1	831	819	821.35
09/27/2023	825.8	833	821.5	830.7
09/28/2023	833.25	841.35	819.15	823.1
09/29/2023	826.5	832.5	822.3	825.15
10/03/2023	826	836.75	824.25	831.4
10/04/2023	830.95	845.45	819.35	824.6
10/05/2023	830.85	832	820.25	825.2
10/06/2023	830	836.5	826.4	830.75
10/09/2023	815	818.8	785	790.05
10/10/2023	800.55	823.7	800.55	819.5
10/11/2023	827.4	827.4	812.35	814.85
10/12/2023	818.55	823.25	812.55	814.95
10/13/2023	812	824.8	805.85	813.75
10/16/2023	818.5	818.5	803.25	805.65
10/17/2023	812	814.4	804	805.1
10/18/2023	808.95	809.05	795.4	798.6
10/19/2023	796.75	797.3	787.45	792.85
10/20/2023	791.8	803	788.65	793.65
10/23/2023	793.65	795.8	769.9	771.45
10/25/2023	772.5	783.35	761.05	769.1
10/26/2023	764	771.8	754.5	770.35
10/27/2023	774.9	786.4	773.05	782.4
10/30/2023	785.9	794.4	779.8	785
10/31/2023	789.8	791.1	782.5	784.75
11/01/2023	784.75	790.5	767.2	769.1
11/02/2023	776.9	783.5	772.05	774.3
11/03/2023	780	798.8	777.3	795.4
11/06/2023	801.5	806.25	799.3	802.5
11/07/2023	803	808.4	796	797.55
11/08/2023	802	823.8	800.05	818.7
11/09/2023	825	827.7	798.1	806.2
11/10/2023	808	818.8	806.2	808.6
11/12/2023	816.7	816.7	811	812.25
11/13/2023	810	828	807.5	809.85
11/15/2023	818	818	809.05	810.75
11/16/2023	814.4	818.4	808.1	813.6
11/17/2023	811.7	821.95	809.05	810.05
11/20/2023	810.05	816	801.1	803.6
11/21/2023	805	814.9	799.3	801.35
11/22/2023	804	804.95	788.55	791.9
11/23/2023	795	804.7	791.45	793.1
11/24/2023	795.9	802.95	785	795.55
11/28/2023	806	854.4	806	837.7
11/29/2023	850	850	833.3	835.55
11/30/2023	839	839	823	825.5
12/01/2023	839.2	839.2	825.5	827.8
12/04/2023	865	883.35	858.5	878.65
12/05/2023	884	1,024.3	880	1,013.1
12/06/2023	1,045	1,082.5	1,008.1	1,017.95
12/07/2023	1,029	1,058.75	1,021.65	1,039.65
12/08/2023	1,048	1,055	992.3	1,022.95
12/11/2023	1,026.8	1,048	1,015.65	1,031.9
12/12/2023	1,037.05	1,048.45	1,023.25	1,041.95
12/13/2023	1,045	1,075	1,028.8	1,063.5
12/14/2023	1,080	1,089.9	1,063	1,074.7
12/15/2023	1,079	1,086.5	1,067.05	1,078.55
12/18/2023	1,079	1,102.4	1,072.75	1,094.3
12/19/2023	1,095	1,099	1,068.6	1,074
12/20/2023	1,078	1,083.85	1,005	1,012.15
12/21/2023	996.15	1,028	989.25	1,018.95
12/22/2023	1,034	1,050.95	1,019	1,027.5
12/26/2023	1,034.1	1,041	1,026.1	1,028.75
12/27/2023	1,037	1,037.05	1,018	1,024.4
12/28/2023	1,029.55	1,031.2	1,014.65	1,016.95
12/29/2023	1,021.8	1,034.9	1,017.6	1,024.35

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High