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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,353.7492
CLOSE 1,350.9413

Low

LOW 995.65

High

HIGH 1,621.4
DATEOPENHIGHLOWCLOSE
01/01/20241,026.551,057.951,0231,047.85
01/02/20241,047.851,082.91,031.11,078.4
01/03/20241,1051,1441,062.751,094.25
01/04/20241,1171,1311,103.551,123.2
01/05/20241,129.11,1601,125.41,154.25
01/08/20241,1601,1821,1521,168.85
01/09/20241,1821,229.91,178.51,197.1
01/10/20241,2201,2201,1971,214.35
01/11/20241,2211,223.61,2001,202.95
01/12/20241,210.41,218.751,201.051,207.1
01/15/20241,2141,215.351,189.11,203.1
01/16/20241,203.61,2121,186.81,193.35
01/17/20241,1801,204.71,159.451,166.85
01/18/20241,171.051,184.31,143.451,154.05
01/19/20241,162.251,166.81,1501,152.45
01/20/20241,158.91,198.751,1501,193
01/23/20241,199.151,207.21,130.251,137.1
01/24/20241,1381,146.751,118.351,120.6
01/25/20241,122.151,155.751,111.61,146.3
01/29/20241,1551,204.91,1511,196.65
01/30/20241,2001,217.21,1811,187.35
01/31/20241,195.81,214.251,191.651,207.65
02/01/20241,213.61,239.51,200.31,218.85
02/02/20241,233.051,287.51,231.71,261.45
02/05/20241,269.51,291.251,248.851,258.55
02/06/20241,2661,284.61,248.851,273.1
02/07/20241,2801,286.351,252.151,255.65
02/08/20241,264.051,264.51,236.751,245.2
02/09/20241,252.61,275.51,232.11,271.5
02/12/20241,2781,279.751,243.91,249.35
02/13/20241,249.951,2711,226.651,264.8
02/14/20241,261.951,281.551,248.651,267.85
02/15/20241,2751,277.551,262.11,267.05
02/16/20241,269.81,3111,265.551,306.85
02/19/20241,313.41,3271,302.151,307
02/20/20241,3111,312.91,293.71,300.5
02/21/20241,304.81,3151,281.451,291
02/22/20241,2961,3171,2811,310.95
02/23/20241,312.051,3321,2981,320.7
02/26/20241,3201,3431,316.751,338.15
02/27/20241,336.851,339.21,314.251,329.45
02/28/20241,334.51,334.91,295.151,299.5
02/29/20241,3001,329.91,293.051,320.5
03/01/20241,3351,3491,312.41,322.1
03/02/20241,326.91,346.91,3251,338.3
03/04/20241,345.251,356.551,336.41,342.6
03/05/20241,344.051,354.951,3341,338.3
03/06/20241,342.71,344.61,3041,324.8
03/07/20241,329.81,335.351,3151,325.45
03/11/20241,3311,342.351,322.051,326.95
03/12/20241,3351,346.951,293.451,301.3
03/13/20241,3071,3081,188.11,209.55
03/14/20241,2101,2761,195.71,267.85
03/15/20241,273.81,288.851,256.651,283
03/18/20241,2501,270.051,227.251,266.6
03/19/20241,271.051,272.851,237.251,241.2
03/20/20241,2481,252.951,230.21,245.4
03/21/20241,2601,268.71,251.31,262.45
03/22/20241,262.451,289.11,255.051,281.6
03/26/20241,281.61,3141,2811,304.2
03/27/20241,3151,3431,312.11,322.8
03/28/20241,3341,358.71,3141,341.85
04/01/20241,356.81,381.751,350.251,375.9
04/02/20241,397.81,424.951,388.21,404.15
04/03/20241,399.851,4021,389.21,397.2
04/04/20241,408.61,408.61,362.251,366.85
04/05/20241,3671,381.91,357.351,375.55
04/08/20241,381.951,381.951,3371,348.65
04/09/20241,356.151,364.91,346.11,356.5
04/10/20241,3591,359.91,348.21,352.3
04/12/20241,3501,358.41,3411,344.2
04/15/20241,3201,3351,308.61,315.55
04/16/20241,3021,3221,294.41,304.35
04/18/20241,315.951,336.51,2911,295.55
04/19/20241,2801,3161,2701,310
04/22/20241,321.11,3311,3151,321.1
04/23/20241,321.11,338.551,318.91,322.1
04/24/20241,3311,332.91,318.051,320.5
04/25/20241,320.51,336.951,316.81,330.55
04/26/20241,3401,341.61,321.11,324.6
04/29/20241,334.31,335.751,3071,317.25
04/30/20241,323.551,334.651,316.251,324.9
05/02/20241,333.951,348.71,306.551,338.8
05/03/20241,3531,3541,310.451,320.3
05/06/20241,322.51,322.51,2571,289.95
05/07/20241,291.11,301.151,2651,287.65
05/08/20241,293.351,293.71,269.051,277.25
05/09/20241,2791,285.81,2401,244.55
05/10/20241,2501,278.71,245.751,266.75
05/13/20241,2671,3131,261.651,306.4
05/14/20241,306.41,339.91,285.251,331.25
05/15/20241,337.851,353.951,3331,337.85
05/16/20241,352.21,366.751,310.51,345.05
05/17/20241,3301,343.31,321.151,335.7
05/18/20241,3421,345.21,335.11,340.2
05/21/20241,3441,398.81,3331,385.5
05/22/20241,394.351,394.351,364.21,378.2
05/23/20241,3841,448.81,369.91,443.35
05/24/20241,4351,444.951,382.151,416.1
05/27/20241,4451,457.051,423.61,431.65
05/28/20241,4381,4381,3981,400.5
05/29/20241,4061,427.851,382.91,410
05/30/20241,4101,413.651,373.651,383.5
05/31/20241,3911,4511,3911,437.4
06/03/20241,5491,621.41,5351,583.95
06/04/20241,5581,5581,1881,248.95
06/05/20241,2811,3681,160.61,354.6
06/06/20241,3841,4041,344.81,352.95
06/07/20241,357.71,3851,355.051,378.85
06/10/20241,4041,415.351,381.251,384.05
06/11/20241,3911,418.81,384.051,403.45
06/12/20241,411.751,414.451,390.61,393.95
06/13/20241,403.61,4111,388.051,404.45
06/14/20241,4091,4421,395.451,430.7
06/18/20241,4471,458.61,434.051,445
06/19/20241,4461,4521,420.451,448.4
06/20/20241,459.31,476.81,444.11,469.4
06/21/20241,479.951,498.91,4701,485.5
06/24/20241,474.851,479.651,450.21,460.25
06/25/20241,466.151,468.91,4371,456.15
06/26/20241,458.91,474.51,451.051,467.8
06/27/20241,475.61,4941,4591,485.5
06/28/20241,4801,4941,4451,478.1
07/01/20241,4831,491.41,471.61,474.5
07/02/20241,479.51,489.61,455.051,474.85
07/03/20241,479.81,5141,470.81,510.65
07/04/20241,514.651,5201,494.351,503.65
07/05/20241,5081,509.51,493.91,500.45
07/08/20241,4961,501.051,4691,475.3
07/09/20241,4801,503.951,4751,478
07/10/20241,4921,494.451,4601,487.8
07/11/20241,4951,498.51,477.91,483.85
07/12/20241,4901,4971,481.151,486.7
07/15/20241,4941,5051,485.31,495.05
07/16/20241,4961,510.61,493.251,499.05
07/18/20241,4901,504.251,472.21,493.9
07/19/20241,492.551,502.21,465.51,469.3
07/22/20241,4701,4751,442.551,467.35
07/23/20241,4681,5171,4191,507.35
07/24/20241,5081,513.551,4801,484.8
07/25/20241,4711,499.451,466.851,487
07/26/20241,495.91,547.91,4901,542.75
07/29/20241,547.91,5591,5401,548.7
07/30/20241,554.61,556.91,5361,546.25
07/31/20241,5571,577.91,5471,569.9
08/01/20241,580.951,604.951,568.51,590.15
08/02/20241,579.951,599.71,550.21,588
08/05/20241,5401,563.451,471.551,493.85
08/06/20241,524.91,539.751,488.11,494.1
08/07/20241,5201,547.851,514.21,543.8
08/08/20241,5381,5561,513.81,519
08/09/20241,541.51,543.51,5191,533.8
08/12/20241,5001,524.251,457.351,501.4
08/13/20241,505.851,517.451,479.51,483.45
08/14/20241,4881,4881,4521,461.95
08/16/20241,471.21,497.21,457.051,493.45
08/19/20241,500.951,5071,4901,496.45
08/20/20241,504.951,5101,486.31,492.55
08/21/20241,499.11,5171,492.551,503.5
08/22/20241,5071,509.51,490.41,492.3
08/23/20241,4931,5031,486.11,491.3
08/26/20241,495.51,4971,4801,482.55
08/27/20241,484.91,496.91,475.61,478.35
08/28/20241,479.41,486.41,4671,469.8
08/29/20241,472.051,4831,452.61,476.05
08/30/20241,480.951,4871,4661,481.9
09/02/20241,4901,499.51,478.81,494.5
09/03/20241,494.51,498.11,476.61,479.55
09/04/20241,4721,475.151,461.051,472.1
09/05/20241,476.751,476.81,4631,465.55
09/06/20241,465.61,468.751,427.551,442.4
09/09/20241,4311,441.61,4111,435.9
09/10/20241,4391,4641,4351,453.4
09/11/20241,454.951,457.851,425.11,430.6
09/12/20241,4441,4751,440.21,472.6
09/13/20241,472.951,475.651,4501,452.1
09/16/20241,455.11,461.151,438.81,440.7
09/17/20241,442.81,4451,420.11,426.6
09/18/20241,4301,439.251,415.051,428.8
09/19/20241,4331,4381,394.451,408.2
09/20/20241,418.951,453.051,409.21,438.7
09/23/20241,4481,458.951,443.851,456.15
09/24/20241,456.151,465.851,4471,456.65
09/25/20241,4591,4641,438.21,452.55
09/26/20241,456.851,475.751,4481,472.6
09/27/20241,4851,4851,452.451,456.7
09/30/20241,456.71,468.751,4441,448.2
10/01/20241,448.21,472.851,4481,467.5
10/03/20241,452.751,4691,414.21,425.2
10/04/20241,424.81,446.41,404.21,413.7
10/07/20241,4101,423.91,3371,355.2
10/08/20241,3421,424.351,3421,418.55
10/09/20241,424.751,432.951,404.351,408.15
10/10/20241,4171,430.051,406.851,417.2
10/11/20241,415.21,426.851,405.21,408.25
10/14/20241,4181,4261,407.151,410.3
10/15/20241,415.951,424.71,4071,420.3
10/16/20241,4181,418.41,3921,403.8
10/17/20241,403.81,4081,387.551,394.7
10/18/20241,3891,410.551,3761,405.6
10/21/20241,409.91,412.91,371.31,375.5
10/22/20241,374.71,387.11,353.91,362.85
10/23/20241,362.81,370.81,335.21,340.45
10/24/20241,3451,3591,336.21,354.4
10/25/20241,3601,3681,304.151,318.7
10/28/20241,326.851,364.11,303.151,352.2
10/29/20241,364.71,377.451,3221,372.7
10/30/20241,379.951,414.91,358.051,396.2
10/31/20241,407.951,4081,372.11,375.95
11/04/20241,394.21,3951,3361,349.25
11/05/20241,3501,353.051,295.91,329.35
11/06/20241,3301,3821,315.21,370
11/07/20241,372.951,372.951,3501,353.1
11/08/20241,353.11,367.31,338.61,362.1
11/11/20241,355.11,357.951,339.051,347.9
11/12/20241,348.051,354.81,3201,326
11/13/20241,3221,329.251,284.851,287.9
11/14/20241,289.951,296.651,260.651,264.55
11/18/20241,2641,288.91,261.31,279.3
11/19/20241,2851,321.451,2821,289.65
11/21/20241,160.71,160.7995.651,114.65
11/22/20241,072.61,155.91,0541,136.75
11/25/20241,1851,191.41,139.71,166.8
11/26/20241,172.051,174.451,119.351,128.85
11/27/20241,1021,231.71,1021,199.95
11/28/20241,196.651,226.91,163.151,167.6
11/29/20241,1751,215.61,168.91,190.05
12/02/20241,201.91,220.91,189.41,215.8
12/03/20241,226.951,309.51,2201,288.65
12/04/20241,3011,3011,2621,269.55
12/05/20241,2741,284.81,254.21,277.05
12/06/20241,2791,282.51,256.11,259.05
12/09/20241,257.81,277.551,2491,266.85
12/10/20241,272.91,272.91,244.41,248.75
12/11/20241,254.11,258.351,230.751,233.8
12/12/20241,233.81,2681,223.451,244
12/13/20241,241.951,2621,2301,259.95
12/16/20241,2581,261.851,240.951,243.15
12/17/20241,235.11,259.51,229.051,231.9
12/18/20241,2361,238.91,207.251,210.05
12/19/20241,187.51,2091,1851,205
12/20/20241,2051,215.91,176.21,182.45
12/23/20241,189.951,1991,174.251,191.8
12/24/20241,1981,203.11,1801,182.2
12/26/20241,1871,2491,182.551,243.95
12/27/20241,248.451,250.951,225.751,230.7
12/30/20241,233.751,258.81,2121,218.5
12/31/20241,2221,236.81,208.151,231.1