NSE - Delayed Quote INR

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

Compare
1,094.15
-9.85
(-0.89%)
At close: January 24 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,104.151,115.001,088.251,094.151,094.152,400,140
Jan 23, 20251,102.251,114.251,089.651,104.001,104.001,968,815
Jan 22, 20251,115.501,118.051,080.451,102.251,102.251,906,032
Jan 21, 20251,150.001,154.251,104.001,106.201,106.203,134,022
Jan 20, 20251,172.001,172.001,146.501,148.701,148.701,312,101
Jan 17, 20251,163.001,173.651,145.501,163.501,163.502,464,355
Jan 16, 20251,179.951,190.001,145.401,150.751,150.753,997,547
Jan 15, 20251,125.001,141.951,118.501,128.901,128.903,135,942
Jan 14, 20251,078.851,131.401,075.051,117.101,117.106,277,854
Jan 13, 20251,100.901,106.451,058.951,066.651,066.652,273,302
Jan 10, 20251,134.901,137.401,106.301,112.201,112.201,902,237
Jan 9, 20251,156.701,156.701,129.951,132.351,132.351,884,725
Jan 8, 20251,183.551,183.551,141.101,152.301,152.302,900,996
Jan 7, 20251,163.051,182.151,162.051,174.001,174.002,010,913
Jan 6, 20251,199.551,200.901,158.051,163.051,163.052,298,522
Jan 3, 20251,234.501,237.601,197.001,199.551,199.553,040,564
Jan 2, 20251,223.801,228.401,208.101,226.001,226.003,772,207
Jan 1, 20251,223.001,231.801,206.351,218.701,218.701,937,930
Dec 31, 20241,222.001,236.801,208.151,231.101,231.101,717,204
Dec 30, 20241,233.751,258.801,212.001,218.501,218.508,312,636
Dec 27, 20241,248.451,250.951,225.751,230.701,230.702,595,142
Dec 26, 20241,187.001,249.001,182.551,243.951,243.953,827,047
Dec 24, 20241,198.001,203.101,180.001,182.201,182.201,380,778
Dec 23, 20241,189.951,199.001,174.251,191.801,191.801,540,796
Dec 20, 20241,205.001,215.901,176.201,182.451,182.453,045,185
Dec 19, 20241,187.501,209.001,185.001,205.001,205.001,541,271
Dec 18, 20241,236.001,238.901,207.251,210.051,210.051,931,870
Dec 17, 20241,235.101,259.501,229.051,231.901,231.902,684,726
Dec 16, 20241,258.001,261.851,240.951,243.151,243.151,337,624
Dec 13, 20241,241.951,262.001,230.001,259.951,259.952,818,291
Dec 12, 20241,233.801,268.001,223.451,244.001,244.005,457,302
Dec 11, 20241,254.101,258.351,230.751,233.801,233.802,595,435
Dec 10, 20241,272.901,272.901,244.401,248.751,248.752,406,907
Dec 9, 20241,257.801,277.551,249.001,266.851,266.852,849,557
Dec 6, 20241,279.001,282.501,256.101,259.051,259.052,232,531
Dec 5, 20241,274.001,284.801,254.201,277.051,277.054,369,917
Dec 4, 20241,301.001,301.001,262.001,269.551,269.554,874,025
Dec 3, 20241,226.951,309.501,220.001,288.651,288.6516,753,958
Dec 2, 20241,201.901,220.901,189.401,215.801,215.806,941,125
Nov 29, 20241,175.001,215.601,168.901,190.051,190.059,412,850
Nov 28, 20241,196.651,226.901,163.151,167.601,167.6015,602,469
Nov 27, 20241,102.001,231.701,102.001,199.951,199.9524,434,211
Nov 26, 20241,172.051,174.451,119.351,128.851,128.855,802,555
Nov 25, 20241,185.001,191.401,139.701,166.801,166.8010,532,688
Nov 22, 20241,072.601,155.901,054.001,136.751,136.7527,086,168
Nov 21, 20241,160.701,160.70995.651,114.651,114.6546,926,687
Nov 19, 20241,285.001,321.451,282.001,289.651,289.652,631,778
Nov 18, 20241,264.001,288.901,261.301,279.301,279.301,445,637
Nov 14, 20241,289.951,296.651,260.651,264.551,264.552,963,013
Nov 13, 20241,322.001,329.251,284.851,287.901,287.901,437,072
Nov 12, 20241,348.051,354.801,320.001,326.001,326.001,038,042
Nov 11, 20241,355.101,357.951,339.051,347.901,347.901,269,498
Nov 8, 20241,353.101,367.301,338.601,362.101,362.101,400,491
Nov 7, 20241,372.951,372.951,350.001,353.101,353.101,292,794
Nov 6, 20241,330.001,382.001,315.201,370.001,370.003,645,515
Nov 5, 20241,350.001,353.051,295.901,329.351,329.354,852,958
Nov 4, 20241,394.201,395.001,336.001,349.251,349.251,700,308
Nov 1, 20241,386.501,397.951,378.401,394.401,394.40243,881
Oct 31, 20241,407.951,408.001,372.101,375.951,375.951,891,761
Oct 30, 20241,379.951,414.901,358.051,396.201,396.202,526,884
Oct 29, 20241,364.701,377.451,322.001,372.701,372.703,790,528
Oct 28, 20241,326.851,364.101,303.151,352.201,352.202,126,411
Oct 25, 20241,360.001,368.001,304.151,318.701,318.702,078,274
Oct 24, 20241,345.001,359.001,336.201,354.401,354.401,115,993
Oct 23, 20241,362.801,370.801,335.201,340.451,340.451,916,219
Oct 22, 20241,374.701,387.101,353.901,362.851,362.852,467,299
Oct 21, 20241,409.901,412.901,371.301,375.501,375.501,644,382
Oct 18, 20241,389.001,410.551,376.001,405.601,405.601,290,065
Oct 17, 20241,403.801,408.001,387.551,394.701,394.701,418,861
Oct 16, 20241,418.001,418.401,392.001,403.801,403.801,450,465
Oct 15, 20241,415.951,424.701,407.001,420.301,420.301,018,477
Oct 14, 20241,418.001,426.001,407.151,410.301,410.30762,384
Oct 11, 20241,415.201,426.851,405.201,408.251,408.251,158,809
Oct 10, 20241,417.001,430.051,406.851,417.201,417.201,628,495
Oct 9, 20241,424.751,432.951,404.351,408.151,408.151,507,508
Oct 8, 20241,342.001,424.351,342.001,418.551,418.553,031,170
Oct 7, 20241,410.001,423.901,337.001,355.201,355.204,531,821
Oct 4, 20241,424.801,446.401,404.201,413.701,413.702,611,371
Oct 3, 20241,452.751,469.001,414.201,425.201,425.203,967,953
Oct 1, 20241,448.201,472.851,448.001,467.501,467.501,687,795
Sep 30, 20241,456.701,468.751,444.001,448.201,448.202,042,408
Sep 27, 20241,485.001,485.001,452.451,456.701,456.702,694,100
Sep 26, 20241,456.851,475.751,448.001,472.601,472.602,066,994
Sep 25, 20241,459.001,464.001,438.201,452.551,452.551,227,806
Sep 24, 20241,456.151,465.851,447.001,456.651,456.651,537,307
Sep 23, 20241,448.001,458.951,443.851,456.151,456.151,139,915
Sep 20, 20241,418.951,453.051,409.201,438.701,438.704,407,151
Sep 19, 20241,433.001,438.001,394.451,408.201,408.202,072,872
Sep 18, 20241,430.001,439.251,415.051,428.801,428.801,421,406
Sep 17, 20241,442.801,445.001,420.101,426.601,426.601,321,316
Sep 16, 20241,455.101,461.151,438.801,440.701,440.701,673,805
Sep 13, 20241,472.951,475.651,450.001,452.101,452.101,683,544
Sep 12, 20241,444.001,475.001,440.201,472.601,472.604,003,674
Sep 11, 20241,454.951,457.851,425.101,430.601,430.601,637,596
Sep 10, 20241,439.001,464.001,435.001,453.401,453.401,542,798
Sep 9, 20241,431.001,441.601,411.001,435.901,435.901,621,371
Sep 6, 20241,465.601,468.751,427.551,442.401,442.403,340,767
Sep 5, 20241,476.751,476.801,463.001,465.551,465.55959,956
Sep 4, 20241,472.001,475.151,461.051,472.101,472.101,122,071
Sep 3, 20241,494.501,498.101,476.601,479.551,479.55882,478
Sep 2, 20241,490.001,499.501,478.801,494.501,494.502,054,244
Aug 30, 20241,480.951,487.001,466.001,481.901,481.901,996,592
Aug 29, 20241,472.051,483.001,452.601,476.051,476.053,359,850
Aug 28, 20241,479.401,486.401,467.001,469.801,469.801,225,101
Aug 27, 20241,484.901,496.901,475.601,478.351,478.35910,064
Aug 26, 20241,495.501,497.001,480.001,482.551,482.551,087,057
Aug 23, 20241,493.001,503.001,486.101,491.301,491.301,181,075
Aug 22, 20241,507.001,509.501,490.401,492.301,492.301,442,064
Aug 21, 20241,499.101,517.001,492.551,503.501,503.501,551,436
Aug 20, 20241,504.951,510.001,486.301,492.551,492.55990,643
Aug 19, 20241,500.951,507.001,490.001,496.451,496.451,343,387
Aug 16, 20241,471.201,497.201,457.051,493.451,493.451,985,315
Aug 14, 20241,488.001,488.001,452.001,461.951,461.952,648,057
Aug 13, 20241,505.851,517.451,479.501,483.451,483.452,485,446
Aug 12, 20241,500.001,524.251,457.351,501.401,501.409,230,512
Aug 9, 20241,541.501,543.501,519.001,533.801,533.801,503,033
Aug 8, 20241,538.001,556.001,513.801,519.001,519.002,468,123
Aug 7, 20241,520.001,547.851,514.201,543.801,543.802,258,441
Aug 6, 20241,524.901,539.751,488.101,494.101,494.103,159,971
Aug 5, 20241,540.001,563.451,471.551,493.851,493.857,147,230
Aug 2, 20241,579.951,599.701,550.201,588.001,588.004,313,297
Aug 1, 20241,580.951,604.951,568.501,590.151,590.157,160,588
Jul 31, 20241,557.001,577.901,547.001,569.901,569.902,622,023
Jul 30, 20241,554.601,556.901,536.001,546.251,546.252,800,881
Jul 29, 20241,547.901,559.001,540.001,548.701,548.701,928,637
Jul 26, 20241,495.901,547.901,490.001,542.751,542.754,500,728
Jul 25, 20241,471.001,499.451,466.851,487.001,487.002,211,808
Jul 24, 20241,508.001,513.551,480.001,484.801,484.802,201,442
Jul 23, 20241,468.001,517.001,419.001,507.351,507.355,987,213
Jul 22, 20241,470.001,475.001,442.551,467.351,467.351,721,261
Jul 19, 20241,492.551,502.201,465.501,469.301,469.302,568,243
Jul 18, 20241,490.001,504.251,472.201,493.901,493.903,263,419
Jul 16, 20241,496.001,510.601,493.251,499.051,499.052,170,314
Jul 15, 20241,494.001,505.001,485.301,495.051,495.051,913,095
Jul 12, 20241,490.001,497.001,481.151,486.701,486.702,018,935
Jul 11, 20241,495.001,498.501,477.901,483.851,483.851,765,496
Jul 10, 20241,492.001,494.451,460.001,487.801,487.802,082,079
Jul 9, 20241,480.001,503.951,475.001,478.001,478.002,256,634
Jul 8, 20241,496.001,501.051,469.001,475.301,475.302,177,821
Jul 5, 20241,508.001,509.501,493.901,500.451,500.452,111,633
Jul 4, 20241,514.651,520.001,494.351,503.651,503.652,980,840
Jul 3, 20241,479.801,514.001,470.801,510.651,510.654,435,563
Jul 2, 20241,479.501,489.601,455.051,474.851,474.855,368,562
Jul 1, 20241,483.001,491.401,471.601,474.501,474.503,372,730
Jun 28, 20241,480.001,494.001,445.001,478.101,478.1011,534,763
Jun 27, 20241,475.601,494.001,459.001,485.501,485.507,803,408
Jun 26, 20241,458.901,474.501,451.051,467.801,467.803,217,949
Jun 25, 20241,466.151,468.901,437.001,456.151,456.153,343,186
Jun 24, 20241,474.851,479.651,450.201,460.251,460.253,009,931
Jun 21, 20241,479.951,498.901,470.001,485.501,485.5025,891,893
Jun 20, 20241,459.301,476.801,444.101,469.401,469.404,905,603
Jun 19, 20241,446.001,452.001,420.451,448.401,448.404,484,742
Jun 18, 20241,447.001,458.601,434.051,445.001,445.005,651,898
Jun 14, 2024 6.00 Dividend
Jun 14, 20241,409.001,442.001,395.451,430.701,430.705,651,491
Jun 13, 20241,403.601,411.001,388.051,404.451,398.452,839,159
Jun 12, 20241,411.751,414.451,390.601,393.951,387.993,258,265
Jun 11, 20241,391.001,418.801,384.051,403.451,397.454,122,878
Jun 10, 20241,404.001,415.351,381.251,384.051,378.144,843,234
Jun 7, 20241,357.701,385.001,355.051,378.851,372.965,884,018
Jun 6, 20241,384.001,404.001,344.801,352.951,347.1712,153,840
Jun 5, 20241,281.001,368.001,160.601,354.601,348.8120,879,925
Jun 4, 20241,558.001,558.001,188.001,248.951,243.6152,109,624
Jun 3, 20241,549.001,621.401,535.001,583.951,577.1823,398,347
May 31, 20241,391.001,451.001,391.001,437.401,431.268,238,969
May 30, 20241,410.001,413.651,373.651,383.501,377.593,477,661
May 29, 20241,406.001,427.851,382.901,410.001,403.983,214,475
May 28, 20241,438.001,438.001,398.001,400.501,394.524,070,886
May 27, 20241,445.001,457.051,423.601,431.651,425.535,517,078
May 24, 20241,435.001,444.951,382.151,416.101,410.0519,100,263
May 23, 20241,384.001,448.801,369.901,443.351,437.187,821,034
May 22, 20241,394.351,394.351,364.201,378.201,372.311,878,562
May 21, 20241,344.001,398.801,333.001,385.501,379.584,200,578
May 17, 20241,330.001,343.301,321.151,335.701,329.991,945,123
May 16, 20241,352.201,366.751,310.501,345.051,339.304,822,618
May 15, 20241,337.851,353.951,333.001,337.851,332.132,189,768
May 14, 20241,306.401,339.901,285.251,331.251,325.562,989,543
May 13, 20241,267.001,313.001,261.651,306.401,300.822,495,810
May 10, 20241,250.001,278.701,245.751,266.751,261.342,022,402
May 9, 20241,279.001,285.801,240.001,244.551,239.232,591,646
May 8, 20241,293.351,293.701,269.051,277.251,271.791,627,418
May 7, 20241,291.101,301.151,265.001,287.651,282.153,474,340
May 6, 20241,322.501,322.501,257.001,289.951,284.444,000,668
May 3, 20241,353.001,354.001,310.451,320.301,314.663,528,822
May 2, 20241,333.951,348.701,306.551,338.801,333.087,991,511
Apr 30, 20241,323.551,334.651,316.251,324.901,319.242,321,071
Apr 29, 20241,334.301,335.751,307.001,317.251,311.622,191,564
Apr 26, 20241,340.001,341.601,321.101,324.601,318.942,565,490
Apr 25, 20241,320.501,336.951,316.801,330.551,324.876,097,087
Apr 24, 20241,331.001,332.901,318.051,320.501,314.862,553,035
Apr 23, 20241,321.101,338.551,318.901,322.101,316.453,847,872
Apr 22, 20241,321.101,331.001,315.001,321.101,315.468,903,130
Apr 19, 20241,280.001,316.001,270.001,310.001,304.403,899,281
Apr 18, 20241,315.951,336.501,291.001,295.551,290.026,219,274
Apr 16, 20241,302.001,322.001,294.401,304.351,298.782,696,593
Apr 15, 20241,320.001,335.001,308.601,315.551,309.933,372,368
Apr 12, 20241,350.001,358.401,341.001,344.201,338.462,183,230
Apr 10, 20241,359.001,359.901,348.201,352.301,346.523,984,001
Apr 9, 20241,356.151,364.901,346.101,356.501,350.701,935,801
Apr 8, 20241,381.951,381.951,337.001,348.651,342.8914,038,860
Apr 5, 20241,367.001,381.901,357.351,375.551,369.671,853,120
Apr 4, 20241,408.601,408.601,362.251,366.851,361.014,197,697
Apr 3, 20241,399.851,402.001,389.201,397.201,391.232,727,582
Apr 2, 20241,397.801,424.951,388.201,404.151,398.155,769,001
Apr 1, 20241,356.801,381.751,350.251,375.901,370.023,251,462
Mar 28, 20241,334.001,358.701,314.001,341.851,336.124,188,741
Mar 27, 20241,315.001,343.001,312.101,322.801,317.154,938,400
Mar 26, 20241,281.601,314.001,281.001,304.201,298.633,610,644
Mar 22, 20241,262.451,289.101,255.051,281.601,276.123,076,926
Mar 21, 20241,260.001,268.701,251.301,262.451,257.063,155,563
Mar 20, 20241,248.001,252.951,230.201,245.401,240.082,772,098
Mar 19, 20241,271.051,272.851,237.251,241.201,235.902,311,324
Mar 18, 20241,250.001,270.051,227.251,266.601,261.194,858,444
Mar 15, 20241,273.801,288.851,256.651,283.001,277.524,024,586
Mar 14, 20241,210.001,276.001,195.701,267.851,262.437,195,603
Mar 13, 20241,307.001,308.001,188.101,209.551,204.388,670,336
Mar 12, 20241,335.001,346.951,293.451,301.301,295.743,139,768
Mar 11, 20241,331.001,342.351,322.051,326.951,321.282,217,673
Mar 7, 20241,329.801,335.351,315.001,325.451,319.791,640,786
Mar 6, 20241,342.701,344.601,304.001,324.801,319.142,758,443
Mar 5, 20241,344.051,354.951,334.001,338.301,332.581,815,438
Mar 4, 20241,345.251,356.551,336.401,342.601,336.862,170,214
Mar 1, 20241,335.001,349.001,312.401,322.101,316.453,301,090
Feb 29, 20241,300.001,329.901,293.051,320.501,314.862,672,239
Feb 28, 20241,334.501,334.901,295.151,299.501,293.952,121,625
Feb 27, 20241,336.851,339.201,314.251,329.451,323.772,197,456
Feb 26, 20241,320.001,343.001,316.751,338.151,332.432,802,425
Feb 23, 20241,312.051,332.001,298.001,320.701,315.062,924,829
Feb 22, 20241,296.001,317.001,281.001,310.951,305.352,556,009
Feb 21, 20241,304.801,315.001,281.451,291.001,285.482,770,510
Feb 20, 20241,311.001,312.901,293.701,300.501,294.941,856,718
Feb 19, 20241,313.401,327.001,302.151,307.001,301.422,700,240
Feb 16, 20241,269.801,311.001,265.551,306.851,301.275,476,230
Feb 15, 20241,275.001,277.551,262.101,267.051,261.643,382,824
Feb 14, 20241,261.951,281.551,248.651,267.851,262.433,382,943
Feb 13, 20241,249.951,271.001,226.651,264.801,259.402,245,009
Feb 12, 20241,278.001,279.751,243.901,249.351,244.012,204,823
Feb 9, 20241,252.601,275.501,232.101,271.501,266.073,538,164
Feb 8, 20241,264.051,264.501,236.751,245.201,239.883,354,609
Feb 7, 20241,280.001,286.351,252.151,255.651,250.293,359,763
Feb 6, 20241,266.001,284.601,248.851,273.101,267.664,408,002
Feb 5, 20241,269.501,291.251,248.851,258.551,253.175,611,298
Feb 2, 20241,233.051,287.501,231.701,261.451,256.0610,450,227
Feb 1, 20241,213.601,239.501,200.301,218.851,213.647,433,628
Jan 31, 20241,195.801,214.251,191.651,207.651,202.495,510,242
Jan 30, 20241,200.001,217.201,181.001,187.351,182.284,683,729
Jan 29, 20241,155.001,204.901,151.001,196.651,191.546,768,033
Jan 25, 20241,122.151,155.751,111.601,146.301,141.404,305,042
Jan 24, 20241,138.001,146.751,118.351,120.601,115.8118,373,913

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.