Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)

1,192.15
-44.65
(-3.61%)
At close: April 25 at 3:59:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,230.851,243.151,181.701,192.151,192.15331,737
Apr 24, 20251,234.551,247.601,231.701,236.801,236.8056,362
Apr 23, 20251,243.501,243.501,216.651,238.901,238.9088,171
Apr 22, 20251,245.351,255.001,227.001,232.651,232.65179,709
Apr 21, 20251,262.951,262.951,209.751,243.251,243.25416,467
Apr 17, 20251,234.951,282.001,219.301,259.901,259.90156,979
Apr 16, 20251,212.101,235.651,202.101,232.751,232.75142,532
Apr 15, 20251,194.501,225.301,180.851,210.801,210.80121,154
Apr 11, 20251,167.701,169.601,148.301,164.001,164.00137,849
Apr 9, 20251,140.001,140.001,111.601,132.151,132.15100,434
Apr 8, 20251,135.051,155.551,110.651,130.601,130.60205,646
Apr 7, 20251,041.051,120.351,041.051,111.501,111.50268,644
Apr 4, 20251,197.951,200.001,143.351,148.551,148.55192,794
Apr 3, 20251,170.001,205.351,170.001,201.151,201.15135,651
Apr 2, 20251,180.501,198.851,167.401,196.551,196.5550,312
Apr 1, 20251,180.001,201.651,168.601,173.951,173.9586,571
Mar 28, 20251,197.001,204.851,175.701,182.051,182.05286,162
Mar 27, 20251,175.301,209.601,175.301,198.001,198.00151,637
Mar 26, 20251,184.301,201.901,173.751,181.751,181.75257,364
Mar 25, 20251,214.801,214.801,174.801,183.301,183.30128,904
Mar 24, 20251,198.751,210.601,186.051,200.551,200.55150,866
Mar 21, 20251,184.551,202.001,173.501,188.801,188.8062,502
Mar 20, 20251,186.001,186.001,161.451,177.301,177.30114,158
Mar 19, 20251,160.101,184.551,158.851,172.951,172.9574,516
Mar 18, 20251,143.101,160.751,138.301,158.651,158.65141,450
Mar 17, 20251,118.951,147.751,115.001,137.251,137.2549,727
Mar 13, 20251,137.751,139.001,115.201,118.951,118.9539,343
Mar 12, 20251,139.701,155.551,105.951,127.701,127.70133,838
Mar 11, 20251,135.151,145.801,124.901,136.151,136.1574,040
Mar 10, 20251,156.501,168.001,137.051,142.601,142.6060,591
Mar 7, 20251,136.351,156.801,135.001,144.451,144.4578,771
Mar 6, 20251,119.401,148.001,101.901,135.251,135.25152,871
Mar 5, 20251,055.001,118.001,054.351,112.551,112.55202,791
Mar 4, 20251,045.701,063.351,036.351,059.351,059.3583,866
Mar 3, 20251,072.051,081.601,040.951,052.751,052.75131,527
Feb 28, 20251,074.751,082.801,060.051,070.151,070.1579,818
Feb 27, 20251,084.501,087.951,069.151,078.401,078.4099,338
Feb 25, 20251,076.001,091.001,068.001,080.451,080.45202,415
Feb 24, 20251,087.951,087.951,066.351,070.601,070.6052,940
Feb 21, 20251,113.551,118.901,080.051,082.951,082.95180,760
Feb 20, 20251,078.951,125.951,075.251,111.551,111.55164,810
Feb 19, 20251,065.001,091.501,055.251,080.801,080.80110,377
Feb 18, 20251,089.951,089.951,061.551,083.851,083.8557,849
Feb 17, 20251,055.401,089.951,039.051,082.401,082.40194,083
Feb 14, 20251,126.251,126.251,042.351,062.901,062.90301,772
Feb 13, 20251,131.101,151.001,106.051,109.451,109.45189,032
Feb 12, 20251,141.001,143.751,097.801,129.451,129.45179,403
Feb 11, 20251,144.351,160.001,114.651,139.351,139.35198,842
Feb 10, 20251,148.051,158.951,127.251,143.251,143.25100,096
Feb 7, 20251,160.301,175.001,133.501,146.501,146.5074,163
Feb 6, 20251,163.601,168.401,140.251,163.951,163.9598,803
Feb 5, 20251,127.501,154.901,123.451,144.251,144.25201,953
Feb 4, 20251,098.001,128.401,092.451,126.251,126.25130,374
Feb 3, 20251,088.851,093.901,055.251,084.701,084.70159,297
Feb 1, 20251,110.901,117.601,062.201,083.401,083.40388,773
Jan 31, 20251,087.901,108.251,075.001,099.601,099.60157,404
Jan 30, 20251,100.051,117.901,011.001,076.801,076.80727,941
Jan 29, 20251,085.001,103.101,075.001,097.251,097.2575,331
Jan 28, 20251,086.101,097.101,061.401,079.251,079.25125,971
Jan 27, 20251,087.501,092.901,067.551,081.201,081.2064,754
Jan 24, 20251,108.351,115.001,088.301,093.901,093.9080,815
Jan 23, 20251,103.001,114.051,089.551,103.851,103.85103,402
Jan 22, 20251,113.351,117.051,080.901,102.301,102.3066,728
Jan 21, 20251,149.901,153.401,103.001,106.101,106.10320,975
Jan 20, 20251,173.601,173.601,146.351,149.051,149.0551,377
Jan 17, 20251,167.601,173.901,145.001,163.401,163.40159,336
Jan 16, 20251,175.051,190.001,145.901,151.001,151.00165,009
Jan 15, 20251,129.901,142.351,118.401,128.151,128.15168,017
Jan 14, 20251,075.051,131.601,075.051,117.601,117.60404,720
Jan 13, 20251,100.001,103.451,059.051,066.751,066.7589,620
Jan 10, 20251,132.001,135.001,106.451,112.101,112.1082,058
Jan 9, 20251,157.801,157.801,130.151,132.151,132.15138,368
Jan 8, 20251,180.401,180.401,141.101,152.651,152.65143,968
Jan 7, 20251,160.901,182.151,160.901,174.801,174.8086,429
Jan 6, 20251,206.501,206.501,158.551,162.751,162.7556,299
Jan 3, 20251,235.001,236.001,196.351,199.251,199.25151,341
Jan 2, 20251,220.901,227.851,208.101,225.651,225.65108,396
Jan 1, 20251,227.301,232.001,207.001,219.101,219.1067,527
Dec 31, 20241,220.001,236.701,208.201,228.901,228.90120,200
Dec 30, 20241,231.301,258.651,212.451,219.301,219.30174,420
Dec 27, 20241,253.601,253.601,226.251,230.751,230.7594,142
Dec 26, 20241,183.051,249.201,182.751,243.901,243.90235,589
Dec 24, 20241,197.651,202.901,179.551,182.551,182.55115,641
Dec 23, 20241,185.701,199.001,174.051,192.151,192.1548,051
Dec 20, 20241,205.001,215.451,176.251,182.301,182.30231,465
Dec 19, 20241,180.001,208.951,180.001,205.801,205.80160,554
Dec 18, 20241,232.101,238.151,208.001,210.051,210.05118,222
Dec 17, 20241,239.451,259.701,229.151,232.051,232.05142,357
Dec 16, 20241,259.001,262.001,240.701,242.851,242.8598,029
Dec 13, 20241,243.951,262.251,230.001,260.151,260.15233,573
Dec 12, 20241,233.001,268.151,223.201,244.151,244.15192,038
Dec 11, 20241,252.751,258.401,230.951,233.001,233.0089,067
Dec 10, 20241,278.951,278.951,245.001,248.601,248.6073,195
Dec 9, 20241,259.951,276.851,248.601,266.251,266.25201,654
Dec 6, 20241,280.001,282.851,255.901,260.251,260.25136,263
Dec 5, 20241,274.001,284.501,254.601,275.601,275.60244,185
Dec 4, 20241,303.701,303.701,262.001,269.051,269.05404,629
Dec 3, 20241,225.001,310.001,220.951,288.801,288.80619,560
Dec 2, 20241,213.451,220.501,189.651,215.601,215.60270,245
Nov 29, 20241,178.251,215.451,168.851,189.651,189.65492,363
Nov 28, 20241,199.901,226.751,162.501,167.001,167.001,495,749
Nov 27, 20241,108.951,231.001,105.001,199.751,199.751,080,506
Nov 26, 20241,174.551,174.551,119.151,128.801,128.80267,203
Nov 25, 20241,180.051,190.301,139.401,166.451,166.45572,688
Nov 22, 20241,055.401,155.451,055.401,137.501,137.501,585,315
Nov 21, 20241,160.151,160.15993.851,114.701,114.701,383,440
Nov 19, 20241,281.401,320.901,281.401,289.051,289.0550,947
Nov 18, 20241,268.251,288.651,261.301,279.051,279.0546,539
Nov 14, 20241,288.001,296.901,261.151,264.401,264.40122,519
Nov 13, 20241,323.301,329.801,285.101,288.501,288.5056,712
Nov 12, 20241,347.901,355.351,320.001,325.301,325.3026,060
Nov 11, 20241,355.101,357.401,338.951,347.251,347.2561,505
Nov 8, 20241,354.651,367.251,339.251,363.201,363.20107,078
Nov 7, 20241,376.901,376.901,350.001,352.601,352.6074,977
Nov 6, 20241,331.951,382.151,314.751,370.201,370.20102,173
Nov 4, 20241,396.601,396.601,336.301,349.001,349.0070,749
Nov 1, 20241,389.001,397.001,378.051,394.051,394.0533,247
Oct 31, 20241,409.001,409.001,372.001,376.701,376.70118,923
Oct 29, 20241,360.251,379.301,322.201,373.751,373.75451,670
Oct 28, 20241,319.301,364.001,303.401,353.201,353.2073,121
Oct 25, 20241,357.101,364.051,304.101,316.301,316.30115,136
Oct 24, 20241,345.401,358.201,334.701,354.101,354.1070,876
Oct 23, 20241,360.351,370.601,336.001,340.451,340.45106,590
Oct 22, 20241,374.951,385.951,353.751,363.301,363.3032,159
Oct 21, 20241,405.701,413.451,372.601,375.201,375.2029,088
Oct 18, 20241,392.651,410.401,376.451,405.351,405.35102,370
Oct 17, 20241,407.951,407.951,388.001,394.551,394.5520,409
Oct 16, 20241,419.851,419.851,392.301,402.851,402.8530,444
Oct 15, 20241,415.051,424.701,406.901,419.851,419.8534,123
Oct 14, 20241,410.501,426.001,406.901,410.201,410.2033,701
Oct 11, 20241,419.951,426.501,404.551,407.601,407.60150,202
Oct 10, 20241,420.001,430.201,407.551,418.051,418.0531,575
Oct 9, 20241,425.001,432.501,404.001,407.551,407.5576,441
Oct 8, 20241,350.001,424.301,342.251,418.601,418.6070,984
Oct 7, 20241,406.401,425.301,337.301,354.101,354.10121,614
Oct 4, 20241,421.051,446.851,404.851,413.051,413.05138,507
Oct 3, 20241,455.251,468.901,414.251,424.951,424.9577,363
Oct 1, 20241,446.101,472.851,446.101,466.801,466.8052,248
Sep 30, 20241,456.101,468.001,443.551,448.151,448.1539,980
Sep 27, 20241,481.601,482.401,452.451,456.101,456.1093,838
Sep 26, 20241,452.701,475.001,447.251,472.451,472.45112,557
Sep 25, 20241,458.001,460.451,438.401,453.551,453.5524,181
Sep 24, 20241,458.951,465.501,446.751,456.251,456.2534,619
Sep 23, 20241,454.901,458.901,444.051,455.851,455.8548,935
Sep 20, 20241,415.001,453.001,409.001,438.451,438.45429,488
Sep 19, 20241,429.351,439.051,394.951,408.001,408.0063,858
Sep 18, 20241,427.751,438.501,414.501,428.601,428.60110,199
Sep 17, 20241,449.201,449.201,420.251,426.701,426.7038,498
Sep 16, 20241,454.001,460.601,438.351,440.101,440.1042,151
Sep 13, 20241,472.251,475.001,450.001,452.051,452.05148,460
Sep 12, 20241,440.001,475.001,440.001,472.251,472.25112,038
Sep 11, 20241,453.451,457.551,425.551,430.201,430.20781,360
Sep 10, 20241,440.951,463.951,434.501,453.101,453.1034,505
Sep 9, 20241,434.401,441.451,410.751,435.851,435.8546,732
Sep 6, 20241,465.001,467.351,428.001,441.901,441.90144,071
Sep 5, 20241,472.801,475.001,463.001,465.401,465.4068,069
Sep 4, 20241,471.051,474.951,461.001,472.301,472.3084,342
Sep 3, 20241,494.001,497.101,477.001,479.701,479.7069,344
Sep 2, 20241,485.351,499.351,479.001,494.501,494.50161,803
Aug 30, 20241,477.201,487.151,466.251,482.651,482.6589,244
Aug 29, 20241,473.901,483.001,452.601,475.851,475.85141,167
Aug 28, 20241,475.801,486.451,467.601,470.301,470.3026,480
Aug 26, 20241,498.001,498.001,480.001,482.151,482.1528,050
Aug 23, 20241,492.401,501.601,486.001,490.201,490.20126,781
Aug 22, 20241,509.651,509.651,491.001,492.401,492.4047,780
Aug 21, 20241,504.851,516.951,493.101,502.901,502.9037,960
Aug 20, 20241,508.051,511.001,486.501,492.251,492.2528,960
Aug 19, 20241,499.451,506.501,490.001,496.301,496.30143,308
Aug 16, 20241,474.001,496.901,457.001,494.251,494.25164,373
Aug 14, 20241,484.551,488.001,451.451,461.751,461.75237,652
Aug 13, 20241,506.001,517.501,479.451,483.651,483.65203,176
Aug 12, 20241,480.001,524.251,457.351,502.301,502.30458,053
Aug 9, 20241,542.451,542.451,519.051,533.301,533.3067,523
Aug 8, 20241,537.901,555.501,513.501,518.251,518.25175,902
Aug 7, 20241,523.151,547.051,514.301,544.301,544.30129,572
Aug 6, 20241,515.301,540.001,488.801,493.251,493.25119,276
Aug 5, 20241,510.151,562.151,472.151,493.651,493.65252,271
Aug 2, 20241,588.851,600.001,551.001,587.851,587.85225,978
Aug 1, 20241,581.001,604.151,568.751,589.401,589.40328,393
Jul 31, 20241,557.401,577.001,551.001,569.651,569.6578,606
Jul 30, 20241,550.551,556.801,536.001,545.601,545.6080,569
Jul 29, 20241,549.001,558.951,539.651,548.501,548.5066,088
Jul 26, 20241,495.701,547.251,489.701,541.151,541.15427,160
Jul 25, 20241,474.501,499.001,467.351,487.451,487.4584,699
Jul 24, 20241,508.251,513.751,480.201,484.451,484.45171,318
Jul 23, 20241,466.801,516.851,419.601,508.251,508.25232,784
Jul 22, 20241,468.301,475.401,444.601,466.801,466.8063,293
Jul 19, 20241,491.351,502.001,465.651,468.651,468.6571,039
Jul 18, 20241,491.951,504.351,472.051,493.751,493.7576,039
Jul 16, 20241,497.401,510.501,494.101,498.201,498.2074,376
Jul 15, 20241,499.601,504.801,485.051,494.751,494.7564,221
Jul 12, 20241,487.851,496.501,480.651,486.401,486.40200,965
Jul 11, 20241,496.401,499.951,478.201,484.551,484.5562,018
Jul 10, 20241,494.401,494.401,460.001,487.351,487.3580,782
Jul 9, 20241,477.651,503.501,475.501,477.901,477.90183,652
Jul 8, 20241,496.401,499.451,468.901,475.701,475.70124,174
Jul 5, 20241,508.851,509.551,493.601,500.401,500.4085,844
Jul 4, 20241,511.051,519.201,493.901,503.151,503.15267,239
Jul 3, 20241,480.601,513.551,470.351,510.751,510.75141,447
Jul 2, 20241,475.651,489.201,455.001,474.101,474.10275,971
Jul 1, 20241,484.401,491.201,472.001,474.551,474.55319,423
Jun 28, 20241,484.201,494.001,460.101,477.401,477.40303,093
Jun 27, 20241,474.401,493.501,458.751,484.201,484.20332,433
Jun 26, 20241,464.551,474.001,452.251,468.951,468.95113,649
Jun 25, 20241,465.051,468.951,437.601,455.401,455.40158,399
Jun 24, 20241,476.001,479.051,450.001,460.201,460.20308,220
Jun 21, 20241,482.951,498.251,470.001,485.701,485.70429,144
Jun 20, 20241,460.951,476.001,444.001,469.301,469.30478,582
Jun 19, 20241,447.501,452.951,421.101,448.851,448.85153,753
Jun 18, 20241,457.651,458.001,433.951,444.951,444.95193,873
Jun 14, 2024 6 Dividend
Jun 14, 20241,411.801,441.951,395.801,430.301,430.30244,434
Jun 13, 20241,405.001,411.501,388.051,404.251,398.25310,954
Jun 12, 20241,408.051,414.401,390.651,394.201,388.24129,555
Jun 11, 20241,392.401,418.901,384.951,403.401,397.40152,541
Jun 10, 20241,405.001,413.951,380.851,383.301,377.39540,319
Jun 7, 20241,359.951,384.901,355.351,378.851,372.96271,285
Jun 6, 20241,382.251,404.751,344.951,352.801,347.021,177,659
Jun 5, 20241,274.001,368.101,160.251,355.201,349.411,343,025
Jun 4, 20241,576.951,576.951,188.751,248.001,242.674,814,373
Jun 3, 20241,575.001,607.951,534.501,585.001,578.232,338,379
May 31, 20241,391.001,450.951,390.651,437.701,431.56298,280
May 30, 20241,409.901,413.751,373.851,383.401,377.49125,861
May 29, 20241,401.051,427.501,382.401,409.701,403.68185,472
May 28, 20241,444.951,444.951,398.001,400.701,394.72249,511
May 27, 20241,446.751,457.251,424.001,431.751,425.63258,778
May 24, 20241,444.301,444.301,382.151,415.751,409.70621,846
May 23, 20241,386.951,448.901,370.001,443.001,436.83344,536
May 22, 20241,398.851,398.851,364.351,377.901,372.0199,066
May 21, 20241,338.801,399.001,334.001,385.401,379.48152,421
May 17, 20241,323.051,343.001,320.551,335.701,329.9997,983
May 16, 20241,359.601,366.901,310.401,344.751,339.00221,540
May 15, 20241,339.001,353.601,333.001,337.201,331.49184,682
May 14, 20241,306.951,340.001,285.501,332.051,326.36115,588
May 13, 20241,267.401,312.451,261.501,306.351,300.7779,738
May 10, 20241,255.401,278.501,246.001,266.401,260.9962,613
May 9, 20241,272.001,285.151,239.701,243.101,237.7962,417
May 8, 20241,287.451,293.351,269.201,276.851,271.3953,572
May 7, 20241,289.551,300.901,265.051,287.201,281.7096,581
May 6, 20241,324.951,324.951,257.051,289.551,284.04346,007
May 3, 20241,351.551,354.401,310.501,320.351,314.71283,024
May 2, 20241,335.251,348.201,307.201,339.001,333.28302,193
Apr 30, 20241,328.051,334.001,316.351,324.851,319.1985,804
Apr 29, 20241,335.101,335.101,307.001,317.001,311.37142,767
Apr 26, 20241,337.601,341.601,323.051,325.951,320.2895,745
Apr 25, 20241,321.201,336.951,318.001,332.501,326.8147,977

Related Tickers

GPPL.BO Gujarat Pipavav Port Limited
141.30
-4.17%
 
010620.KS Hd Hyundai Mipo Co.,Ltd.
163,500.00
+3.15%
 
SCI.BO The Shipping Corporation of India Limited
173.60
-3.90%
 
JSWINFRA.BO JSW Infrastructure Limited
303.35
+0.73%
 
SCI.NS The Shipping Corporation of India Limited
173.82
-3.98%
 
JSWINFRA.NS JSW Infrastructure Limited
303.55
+0.76%
 
1919.HK COSCO SHIP HOLD
11.480
+1.41%
 
AMKBY A.P. Møller - Mærsk A/S
8.35
-0.24%
 
ZIM ZIM Integrated Shipping Services Ltd.
14.34
+1.70%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
204.50
-0.24%