Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ₹6,903.98 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,388.83, while ₹1000 invested 1 year ago would be worth ₹1,224.58. This corresponds to total returns of 590.4%, 138.88%, 22.46%, respectively, with annualized returns of 21.31%, 19.04%, 22.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADANIPORTS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,786 | 1,737.8 | 1,737.8 | 1,786 | 1,716 | 2.16M |
| September 30, 2026 | 1,793.5 | 1,798.3 | 1,798.3 | 1,803.2 | 1,775.4 | 3.2M |
| September 29, 2026 | 1,755.2 | 1,822 | 1,822 | 1,822 | 1,738.4 | 4.21M |
| September 28, 2026 | 1,788 | 1,743.7 | 1,743.7 | 1,791.8 | 1,736.6 | 1.26M |
| September 25, 2026 | 1,791.8 | 1,788 | 1,788 | 1,800.6 | 1,775 | 895,306 |
| September 24, 2026 | 1,802.4 | 1,785.3 | 1,785.3 | 1,802.4 | 1,775 | 1.59M |
| September 23, 2026 | 1,799 | 1,807.3 | 1,807.3 | 1,810.1 | 1,790.5 | 1.19M |
| September 22, 2026 | 1,796 | 1,795 | 1,795 | 1,812.7 | 1,786.1 | 871,933 |
| September 21, 2026 | 1,793.7 | 1,787.1 | 1,787.1 | 1,796.8 | 1,766.7 | 2.32M |
| September 18, 2026 | 1,748 | 1,824 | 1,824 | 1,824 | 1,744 | 4.15M |
| September 17, 2026 | 1,731 | 1,738.3 | 1,738.3 | 1,738.8 | 1,725.1 | 791,353 |
| September 16, 2026 | 1,722.9 | 1,723.8 | 1,723.8 | 1,737.9 | 1,707 | 1.06M |
| September 15, 2026 | 1,791.4 | 1,713.8 | 1,713.8 | 1,791.4 | 1,713.8 | 1.61M |
| September 11, 2026 | 1,755 | 1,764.6 | 1,764.6 | 1,771.9 | 1,750.8 | 1.67M |
| September 10, 2026 | 1,779.9 | 1,768 | 1,768 | 1,780 | 1,750.4 | 2.78M |
| September 09, 2026 | 1,719 | 1,775 | 1,775 | 1,785.9 | 1,706 | 5.53M |
| September 08, 2026 | 1,694 | 1,710 | 1,710 | 1,713.1 | 1,685.2 | 1.22M |
| September 07, 2026 | 1,714 | 1,694.3 | 1,694.3 | 1,716.4 | 1,685.9 | 1.18M |
| September 04, 2026 | 1,699.9 | 1,707.3 | 1,707.3 | 1,716.9 | 1,692.4 | 1.28M |
| September 03, 2026 | 1,694.9 | 1,706.5 | 1,706.5 | 1,710.8 | 1,681.8 | 3.37M |
| September 02, 2026 | 1,637.1 | 1,672.7 | 1,672.7 | 1,676.7 | 1,632.1 | 2.34M |
| September 01, 2026 | 1,625 | 1,647.5 | 1,647.5 | 1,655.6 | 1,625 | 3.77M |
| August 31, 2026 | 1,710 | 1,593.1 | 1,593.1 | 1,711.4 | 1,593.1 | 9.62M |
| August 28, 2026 | 1,712 | 1,707.5 | 1,707.5 | 1,723.9 | 1,699.2 | 3.27M |
| August 27, 2026 | 1,703 | 1,714 | 1,714 | 1,719 | 1,691.2 | 2.04M |
| August 26, 2026 | 1,711.9 | 1,691.5 | 1,691.5 | 1,719.7 | 1,690.5 | 1.94M |
| August 25, 2026 | 1,674 | 1,702.7 | 1,702.7 | 1,702.7 | 1,671 | 1.3M |
| August 24, 2026 | 1,700 | 1,672.1 | 1,672.1 | 1,700 | 1,672.1 | 1.06M |
| August 21, 2026 | 1,697.2 | 1,700 | 1,700 | 1,702 | 1,684.9 | 1.11M |
| August 20, 2026 | 1,690 | 1,696 | 1,696 | 1,698.5 | 1,680.4 | 1.66M |
| August 19, 2026 | 1,684 | 1,681.9 | 1,681.9 | 1,684 | 1,667 | 1.22M |
| August 18, 2026 | 1,691.6 | 1,682.4 | 1,682.4 | 1,693.7 | 1,667 | 1.3M |
| August 17, 2026 | 1,700 | 1,691 | 1,691 | 1,704 | 1,678.1 | 1.59M |
| August 14, 2026 | 1,658 | 1,700 | 1,700 | 1,700 | 1,657.2 | 1.98M |
| August 13, 2026 | 1,665 | 1,658 | 1,658 | 1,669.9 | 1,641.1 | 1.99M |
| August 12, 2026 | 1,669.8 | 1,665 | 1,665 | 1,672.7 | 1,640.4 | 1.49M |
| August 11, 2026 | 1,700 | 1,668.2 | 1,668.2 | 1,703.4 | 1,661.8 | 2.26M |
| August 10, 2026 | 1,690 | 1,681 | 1,681 | 1,690 | 1,673.1 | 2.18M |
| August 07, 2026 | 1,695 | 1,693.5 | 1,693.5 | 1,702.3 | 1,676.7 | 2.39M |
| August 06, 2026 | 1,704 | 1,695 | 1,695 | 1,706 | 1,685.8 | 1.25M |
| August 05, 2026 | 1,708.2 | 1,700 | 1,700 | 1,710.7 | 1,688.1 | 2.33M |
| August 04, 2026 | 1,703.1 | 1,706.7 | 1,706.7 | 1,713.9 | 1,690 | 1.1M |
| August 03, 2026 | 1,713.4 | 1,701 | 1,701 | 1,715.9 | 1,692.8 | 1.66M |
| July 31, 2026 | 1,674 | 1,696.5 | 1,696.5 | 1,708.1 | 1,650 | 4.7M |
| July 30, 2026 | 1,726.7 | 1,664.1 | 1,664.1 | 1,727.7 | 1,658.4 | 5.4M |
| July 29, 2026 | 1,785 | 1,719.7 | 1,719.7 | 1,792 | 1,705.1 | 5.09M |
| July 28, 2026 | 1,770.4 | 1,774.7 | 1,774.7 | 1,783 | 1,758.9 | 1.78M |
| July 27, 2026 | 1,784 | 1,770.4 | 1,770.4 | 1,785 | 1,752.1 | 2.27M |
| July 24, 2026 | 1,764.9 | 1,768.3 | 1,768.3 | 1,784.9 | 1,755.2 | 1.69M |
| July 23, 2026 | 1,818.3 | 1,778.5 | 1,778.5 | 1,825.5 | 1,769 | 2.59M |
| July 22, 2026 | 1,837.1 | 1,819.4 | 1,819.4 | 1,847.2 | 1,811.9 | 1.44M |
| July 21, 2026 | 1,840 | 1,846.5 | 1,846.5 | 1,857.4 | 1,833 | 1.37M |
| July 20, 2026 | 1,836.1 | 1,844 | 1,844 | 1,853.7 | 1,828 | 754,950 |
| July 17, 2026 | 1,825.6 | 1,837.4 | 1,837.4 | 1,841.5 | 1,817.1 | 962,152 |
| July 16, 2026 | 1,828.5 | 1,826.4 | 1,826.4 | 1,859.7 | 1,817.5 | 1.95M |
| July 15, 2026 | 1,826 | 1,829.1 | 1,829.1 | 1,838 | 1,817.2 | 917,974 |
| July 14, 2026 | 1,819.3 | 1,821.9 | 1,821.9 | 1,840.9 | 1,808.6 | 1.64M |
| July 13, 2026 | 1,811 | 1,810.3 | 1,810.3 | 1,825.9 | 1,807.1 | 1.16M |
| July 10, 2026 | 1,800.1 | 1,828.1 | 1,828.1 | 1,852.9 | 1,800.1 | 1.49M |
| July 09, 2026 | 1,795.3 | 1,800.1 | 1,800.1 | 1,821 | 1,795.3 | 1.11M |
AD
