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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,331.6702
CLOSE 1,330.0796

Low

LOW 1,010.75

High

HIGH 1,549
DATEOPENHIGHLOWCLOSE
01/01/20251,2231,231.81,206.351,218.7
01/02/20251,223.81,228.41,208.11,226
01/03/20251,234.51,237.61,1971,199.55
01/06/20251,199.551,200.91,158.051,163.05
01/07/20251,163.051,182.151,162.051,174
01/08/20251,183.551,183.551,141.11,152.3
01/09/20251,156.71,156.71,129.951,132.35
01/10/20251,134.91,137.41,106.31,112.2
01/13/20251,100.91,106.451,058.951,066.65
01/14/20251,078.851,131.41,075.051,117.1
01/15/20251,1251,141.951,118.51,128.9
01/16/20251,179.951,1901,145.41,150.75
01/17/20251,1631,173.651,145.51,163.5
01/20/20251,1721,1721,146.51,148.7
01/21/20251,1501,154.251,1041,106.2
01/22/20251,115.51,118.051,080.451,102.25
01/23/20251,102.251,114.251,089.651,104
01/24/20251,104.151,1151,088.251,094.15
01/27/20251,085.11,093.61,067.551,082
01/28/20251,0871,096.651,061.251,080.7
01/29/20251,0851,102.851,074.51,096.95
01/30/20251,103.91,118.51,010.751,077.05
01/31/20251,0851,109.251,0741,099.35
02/01/20251,105.91,117.51,0631,084.1
02/03/20251,0841,0941,0551,084.85
02/04/20251,1001,127.91,091.751,125.1
02/05/20251,1261,154.91,123.551,144.35
02/06/20251,155.61,169.41,140.11,164.05
02/07/20251,1601,175.651,132.81,146.1
02/10/20251,1501,158.851,127.251,144.2
02/11/20251,144.21,1601,114.051,140.1
02/12/20251,1401,144.21,098.951,128.95
02/13/20251,133.81,151.651,106.051,111.55
02/14/20251,1201,1201,042.151,062.7
02/17/20251,058.951,089.31,0401,082.9
02/18/20251,082.91,087.91,061.951,085.15
02/19/20251,061.61,091.71,054.551,082.85
02/20/20251,074.21,1261,0741,111.7
02/21/20251,111.71,119.11,0801,083.25
02/24/20251,083.251,083.251,065.71,070.4
02/25/20251,074.61,091.41,067.751,080.35
02/27/20251,0831,087.951,069.11,078.95
02/28/20251,0741,082.91,059.21,069.4
03/03/20251,074.951,0811,040.61,053.05
03/04/20251,047.951,0631,036.51,057.95
03/05/20251,056.81,118.651,0551,112.7
03/06/20251,118.21,148.751,101.851,136.2
03/07/20251,136.21,156.951,134.11,144.5
03/10/20251,1461,168.651,136.951,142.9
03/11/20251,137.31,145.91,124.41,135
03/12/20251,1391,155.151,1051,128.3
03/13/20251,1351,139.451,115.051,119.2
03/17/20251,114.81,148.551,111.21,137.15
03/18/20251,149.91,1611,137.951,158.8
03/19/20251,1601,184.51,158.81,173.5
03/20/20251,1851,186.951,161.21,177.45
03/21/20251,1821,202.551,172.051,188.8
03/24/20251,1961,210.851,186.051,200.8
03/25/20251,2051,209.11,174.551,182.45
03/26/20251,1831,202.21,173.051,181.6
03/27/20251,1821,2121,1751,196.75
03/28/20251,197.71,2051,175.21,182.95
04/01/20251,1791,2021,168.051,174.75
04/02/20251,182.41,198.951,167.351,195.45
04/03/20251,170.251,205.81,170.251,199.9
04/04/20251,1961,200.11,1431,148.35
04/07/20251,049.951,1191,041.51,110.65
04/08/20251,1351,155.651,111.051,131.35
04/09/20251,133.851,135.61,1121,131.8
04/11/20251,1631,170.31,1481,164.55
04/15/20251,2001,225.91,1791,210.8
04/16/20251,2101,235.51,201.61,232.9
04/17/20251,232.91,282.51,218.61,259.4
04/21/20251,259.41,2601,209.41,243.1
04/22/20251,249.61,255.61,2271,233.2
04/23/20251,240.11,242.81,216.81,239.1
04/24/20251,2381,2481,231.61,236.4
04/25/20251,236.31,243.41,181.21,193
04/28/20251,188.11,214.71,184.11,209.9
04/29/20251,2121,223.91,202.51,216.4
04/30/20251,215.11,226.51,203.91,216.5
05/02/20251,2551,2951,242.71,267.1
05/05/20251,2901,3771,285.71,347.1
05/06/20251,3501,356.31,3151,320.8
05/07/20251,298.81,341.31,298.71,338.2
05/08/20251,3401,366.91,316.41,333.1
05/09/20251,3001,324.91,292.61,306.3
05/12/20251,3601,3751,345.51,362.1
05/13/20251,360.61,391.91,347.11,369.2
05/14/20251,3801,381.91,3621,371.8
05/15/20251,375.61,409.91,371.91,406.2
05/16/20251,410.91,424.91,4011,407.4
05/19/20251,407.51,410.61,3921,398.3
05/20/20251,3991,407.31,381.41,384.6
05/21/20251,3801,3911,370.21,384.6
05/22/20251,380.11,4081,358.61,371.4
05/23/20251,383.11,398.51,3751,395.4
05/26/20251,395.81,410.61,394.81,400.2
05/27/20251,3971,4191,385.41,404.2
05/28/20251,4051,427.81,4031,411
05/29/20251,4211,4411,410.51,438.6
05/30/20251,4421,457.51,428.81,432.8
06/02/20251,432.81,4821,425.31,468
06/03/20251,4701,4721,426.71,432.3
06/04/20251,432.31,441.11,423.11,436.2
06/05/20251,443.81,467.71,4381,456.7
06/06/20251,456.71,478.91,453.71,471.7
06/09/20251,4821,4841,463.11,467.1
06/10/20251,4721,4941,469.81,473.8
06/11/20251,473.81,4761,448.81,456.4
06/12/20251,459.81,465.61,440.11,445.8
06/13/20251,4051,423.81,397.11,405
06/16/20251,3891,411.21,3751,400.6
06/17/20251,400.51,414.81,3841,392.3
06/18/20251,3871,395.21,365.21,372.6
06/19/20251,370.51,372.61,331.61,338
06/20/20251,3381,356.71,334.61,349.3
06/23/20251,3411,364.91,335.71,354.8
06/24/20251,395.11,418.71,385.11,389.5
06/25/20251,399.71,4041,385.51,393.1
06/26/20251,3991,4331,395.21,429.3
06/27/20251,434.91,456.81,4271,440.2
06/30/20251,440.81,453.51,432.71,450.2
07/01/20251,450.31,459.81,4421,447
07/02/20251,4581,4581,4401,443.9
07/03/20251,4441,451.11,426.71,431.1
07/04/20251,4321,439.91,416.61,424.4
07/07/20251,424.41,437.81,4171,435.6
07/08/20251,4381,449.91,4301,448.5
07/09/20251,448.41,455.81,438.31,443
07/10/20251,4441,450.21,437.21,443.1
07/11/20251,4441,453.91,428.31,431.7
07/14/20251,4321,446.51,426.11,433
07/15/20251,434.41,449.31,4291,445.1
07/16/20251,447.51,4741,442.91,456.7
07/17/20251,4551,4641,448.91,452.5
07/18/20251,452.41,456.51,429.11,443.1
07/21/20251,442.11,453.11,4301,450.5
07/22/20251,454.51,454.51,417.11,420.7
07/23/20251,4301,438.51,4191,420.8
07/24/20251,423.21,4261,4051,411.6
07/25/20251,411.71,416.71,3901,396.3
07/28/20251,396.31,404.11,373.51,376
07/29/20251,3761,398.71,373.61,395.9
07/30/20251,398.81,403.11,391.51,394
07/31/20251,382.11,395.81,370.31,373.1
08/01/20251,3711,375.91,342.81,347.1
08/04/20251,349.81,3971,345.21,388.9
08/05/20251,3921,394.21,3461,358.1
08/06/20251,3741,386.91,358.11,367.1
08/07/20251,3511,357.91,3151,345.4
08/08/20251,345.41,356.91,317.71,325
08/11/20251,3251,348.31,313.71,339.4
08/12/20251,3421,349.61,328.21,330.5
08/13/20251,335.21,339.31,316.61,319.6
08/14/20251,324.81,3291,290.51,300.3
08/18/20251,321.91,3321,2951,327.2
08/19/20251,3321,371.71,3251,369.4
08/20/20251,369.41,374.61,3581,370.6
08/21/20251,371.11,377.81,355.31,361.8
08/22/20251,3641,3641,338.21,341.2
08/25/20251,341.31,348.91,332.51,340.4
08/26/20251,335.21,339.91,3101,315.4
08/28/20251,316.91,338.81,311.21,315.4
08/29/20251,3181,322.91,3031,312.8
09/01/20251,318.31,338.51,316.11,335.3
09/02/20251,340.91,348.81,328.21,336.2
09/03/20251,3381,344.81,327.61,332.4
09/04/20251,3381,3481,3261,328.2
09/05/20251,3301,335.71,312.81,321.8
09/08/20251,321.91,363.41,321.91,348.3
09/09/20251,354.71,3851,348.31,380.9
09/10/20251,4001,404.91,3851,389.1
09/11/20251,404.91,423.11,3881,393.1
09/12/20251,395.51,406.51,391.11,393.1
09/15/20251,393.11,4091,392.21,395.2
09/16/20251,4001,412.61,396.61,408.2
09/17/20251,4101,413.11,396.21,406.1
09/18/20251,4101,4151,4011,412.8
09/19/20251,447.81,4601,4251,427.8
09/22/20251,4331,461.71,4251,444.2
09/23/20251,4531,4551,423.11,441.6
09/24/20251,4451,452.41,429.11,431.6
09/25/20251,431.71,439.91,404.11,407.2
09/26/20251,407.21,416.71,390.31,392
09/29/20251,393.61,401.31,377.61,383.2
09/30/20251,389.71,4081,387.21,403.5
10/01/20251,4061,426.91,392.71,422.7
10/03/20251,4131,4311,412.51,419.1
10/06/20251,419.11,419.11,3951,400.5
10/07/20251,400.81,4151,397.31,399.5
10/08/20251,399.41,411.11,3861,394.3
10/09/20251,394.51,399.81,388.41,395.6
10/10/20251,400.51,4181,395.71,409.4
10/13/20251,400.81,441.91,3961,437.8
10/14/20251,4401,442.21,4221,429
10/15/20251,4301,456.31,4301,450.7
10/16/20251,4541,490.51,4531,479.5
10/17/20251,479.51,4891,462.51,479.4
10/20/20251,4881,4891,459.11,467
10/21/20251,4771,481.51,4701,473.5
10/23/20251,478.81,483.51,450.31,453.1
10/24/20251,4631,463.51,422.31,429
10/27/20251,4291,429.81,4101,420.6
10/28/20251,425.91,4351,4101,417.9
10/29/20251,424.11,464.81,421.61,454.8
10/30/20251,4581,4631,449.61,457.9
10/31/20251,457.91,461.71,4431,451.5
11/03/20251,451.51,457.41,435.31,444.7
11/04/20251,449.61,466.31,4321,444.4
11/06/20251,452.11,466.31,434.31,436.8
11/07/20251,4351,4641,4251,448.3
11/10/20251,452.21,463.91,4411,444.9
11/11/20251,4531,4761,437.81,474.4
11/12/20251,4771,5151,475.51,506.9
11/13/20251,5151,5151,487.81,499
11/14/20251,5001,523.61,4971,512.7
11/17/20251,518.91,5191,5031,507.6
11/18/20251,518.91,518.91,490.21,495
11/19/20251,4991,499.51,4781,484.2
11/21/20251,4921,492.31,467.11,479.8
11/24/20251,4821,490.21,471.31,485.9
11/25/20251,4901,492.41,474.51,483.9
11/26/20251,484.31,5231,484.31,506.2
11/27/20251,511.81,513.91,5011,509.1
11/28/20251,5101,534.31,503.11,516.9
12/01/20251,5301,5491,5231,530.5
12/02/20251,528.11,5301,5101,518.1
12/03/20251,5141,5241,488.61,497.7
12/04/20251,497.71,509.11,490.21,505.6
12/05/20251,504.61,5141,493.31,509.4
12/08/20251,509.41,510.91,472.61,480.5
12/09/20251,476.91,499.21,460.91,497.2
12/10/20251,5001,5211,493.61,498.1
12/11/20251,4961,5151,4951,504
12/12/20251,5121,527.41,509.51,522.8
12/15/20251,522.81,522.81,508.11,512.6
12/16/20251,512.61,512.61,494.21,499
12/17/20251,494.11,5001,479.31,486.3
12/18/20251,486.41,4981,4761,495.7
12/19/20251,4951,503.71,490.71,496.4
12/22/20251,497.51,5151,497.51,508.7
12/23/20251,508.71,513.81,491.21,493.6
12/24/20251,5031,507.21,4921,494.3
12/26/20251,499.61,501.41,4851,487.1
12/29/20251,487.11,487.11,4511,454.4
12/30/20251,4501,470.51,447.31,461.2
12/31/20251,468.51,4751,461.31,469.8