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

1,814.50

+31(+1.74%)

Updated at June 02 03:30PM

Currency In INR

ADANIPORTS.NS Historical Return

If you invested ₹1000 in Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) 10 years ago, it would be worth ₹9,321.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,264.93, while ₹1000 invested 1 year ago would be worth ₹1,273. This corresponds to total returns of 832.14%, 126.49%, 27.3%, respectively, with annualized returns of 25%, 17.75%, 27.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADANIPORTS.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20261,745.21,814.51,814.51,817.81,745.22.26M
June 01, 20261,809.11,783.51,783.51,814.91,7771.22M
May 29, 20261,836.41,804.61,804.61,840.71,796.43.55M
May 27, 20261,8101,824.51,824.51,842.81,809.92.1M
May 26, 20261,8051,811.21,811.21,820.51,8002.1M
May 25, 20261,8091,802.91,802.91,813.31,7931.52M
May 22, 20261,793.31,786.91,786.91,802.31,780.51.49M
May 21, 20261,781.41,793.31,793.31,800.81,776.81.63M
May 20, 20261,7491,772.61,772.61,777.81,744.31.28M
May 19, 20261,790.81,762.81,762.81,8051,758.82.27M
May 18, 20261,785.51,787.71,787.71,7931,7452.56M
May 15, 20261,796.81,795.11,795.11,823.91,766.25.62M
May 14, 20261,7611,773.41,773.41,782.51,745.43.05M
May 13, 20261,688.21,737.81,737.81,752.31,6883.02M
May 12, 20261,7521,688.21,688.21,765.91,683.23.44M
May 11, 20261,757.11,767.31,767.31,785.61,733.14.11M
May 08, 20261,740.41,760.41,760.41,7921,727.74.98M
May 07, 20261,748.31,732.81,732.81,755.91,7083.28M
May 06, 20261,7501,748.31,748.31,762.41,718.63M
May 05, 20261,749.81,7251,7251,757.41,718.74.36M
May 04, 20261,7021,742.61,742.61,748.61,687.37.17M
April 30, 20261,6501,657.31,657.31,6771,596.86.31M
April 29, 20261,6451,661.11,661.11,6721,644.92.34M
April 28, 20261,628.41,637.61,637.61,6481,624.52.5M
April 27, 20261,6001,628.51,628.51,649.91,5933.79M
April 24, 20261,6121,585.11,585.11,618.81,556.52.29M
April 23, 20261,5751,602.91,602.91,6111,566.22.41M
April 22, 20261,588.91,588.61,588.61,603.41,5821.92M
April 21, 20261,578.51,594.11,594.11,611.91,578.44.28M
April 20, 20261,572.41,578.41,578.41,600.51,566.13M
April 17, 20261,5591,573.41,573.41,578.51,549.26.02M
April 16, 20261,524.91,549.81,549.81,555.81,5107.48M
April 15, 20261,484.31,511.81,511.81,5151,480.94.42M
April 13, 20261,426.81,465.31,465.31,477.91,4213.63M
April 10, 20261,4421,475.31,475.31,478.11,438.34.03M
April 09, 20261,4371,447.41,447.41,456.21,415.23.16M
April 08, 20261,464.91,453.31,453.31,505.71,4497.64M
April 07, 20261,3751,3811,3811,3901,368.41.81M
April 06, 20261,379.81,387.11,387.11,391.81,348.12.52M
April 02, 20261,354.41,377.61,377.61,384.21,332.63.21M
April 01, 20261,351.21,385.41,385.41,405.41,348.73.68M
March 30, 20261,3251,312.61,312.61,337.31,307.12.86M
March 27, 20261,3751,337.81,337.81,3751,330.12.67M
March 25, 20261,359.71,375.91,375.91,392.71,354.81.86M
March 24, 20261,3431,344.21,344.21,3611,313.63.13M
March 23, 20261,3501,303.61,303.61,3501,293.53.36M
March 20, 2026-1-11,365.4-1-10
March 19, 20261,3771,3561,3561,379.61,350.52.16M
March 18, 20261,367.11,401.91,401.91,411.11,367.11.96M
March 17, 20261,3791,365.51,365.51,3791,351.22.61M
March 16, 20261,356.61,373.91,373.91,383.11,3473.32M
March 13, 20261,388.71,363.21,363.21,3901,3542.69M
March 12, 20261,402.51,391.51,391.51,418.61,375.32.7M
March 11, 20261,4251,410.81,410.81,454.91,405.72.21M
March 10, 20261,4501,424.11,424.11,470.31,416.52.71M
March 09, 20261,4051,421.31,421.31,436.11,4054.87M
March 06, 20261,4891,477.51,477.51,497.81,4702.58M
March 05, 20261,447.21,499.31,499.31,505.51,447.23.24M
March 04, 2026-1-11,434.4-1-10
March 02, 20261,4621,470.31,470.31,497.31,4304.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved