Adani Ports and Special Economic Zone Limited - ADANIPORTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,513.3	1,511.5	1,511.5	1,529.2	1,505.2	1.13M
February 19, 2026	1,550	1,513.3	1,513.3	1,550.8	1,506.7	984,387
February 18, 2026	1,565	1,550.8	1,550.8	1,565	1,540	1.33M
February 17, 2026	1,545	1,566.3	1,566.3	1,576.5	1,535.7	3.17M
February 16, 2026	1,517.5	1,540.1	1,540.1	1,545.5	1,495.3	1.64M
February 13, 2026	1,543	1,519	1,519	1,543	1,507	1.84M
February 12, 2026	1,542.1	1,543.7	1,543.7	1,551	1,532.5	1.11M
February 11, 2026	1,554.7	1,553.4	1,553.4	1,559.4	1,539.2	1.36M
February 10, 2026	1,565	1,554.7	1,554.7	1,568	1,525	1.64M
February 09, 2026	1,575.9	1,561.7	1,561.7	1,583.9	1,554.5	1.76M
February 06, 2026	1,563	1,550.7	1,550.7	1,575.5	1,527	4.43M
February 05, 2026	1,568	1,570.2	1,570.2	1,577.7	1,548.6	3.29M
February 04, 2026	1,529.9	1,565.2	1,565.2	1,572.3	1,508.5	6.63M
February 03, 2026	1,477.2	1,530.8	1,530.8	1,537	1,477.2	11.98M
February 02, 2026	1,348	1,403.1	1,403.1	1,406	1,348	2.8M
February 01, 2026	1,419.8	1,344.9	1,344.9	1,453.9	1,325	1.98M
January 30, 2026	1,417.8	1,419.8	1,419.8	1,428.5	1,407	2.23M
January 29, 2026	1,384.9	1,417.8	1,417.8	1,429	1,371.6	3.92M
January 28, 2026	1,373.9	1,381.9	1,381.9	1,384.3	1,363.7	2.94M
January 27, 2026	1,334.3	1,363.9	1,363.9	1,368.3	1,322	3.84M
January 23, 2026	1,417	1,308.4	1,308.4	1,417	1,292	6.38M
January 22, 2026	1,400	1,416.1	1,416.1	1,421.7	1,388.5	1.69M
January 21, 2026	1,371.7	1,378.6	1,378.6	1,390.4	1,345	2.14M
January 20, 2026	1,409	1,367.6	1,367.6	1,412.9	1,359.6	1.8M
January 19, 2026	1,421	1,403	1,403	1,421	1,395.6	1.13M
January 16, 2026	1,430	1,421.9	1,421.9	1,448	1,416.1	1.56M
January 14, 2026	1,429	1,430	1,430	1,438.9	1,423	1.28M
January 13, 2026	1,443.5	1,428.6	1,428.6	1,449	1,420	919,823
January 12, 2026	1,435.9	1,443.5	1,443.5	1,447.1	1,403.9	1.54M
January 09, 2026	1,463	1,435.9	1,435.9	1,463	1,431	2.28M
January 08, 2026	1,468	1,465.2	1,465.2	1,489	1,460.3	1.97M
January 07, 2026	1,473.2	1,465.3	1,465.3	1,480.4	1,459	2.12M
January 06, 2026	1,490	1,473.2	1,473.2	1,493	1,470.7	1.68M
January 05, 2026	1,488	1,493	1,493	1,496.8	1,479.1	789,676
January 02, 2026	1,480.1	1,489.5	1,489.5	1,495	1,478.3	1.25M
January 01, 2026	1,472.8	1,481.1	1,481.1	1,490.9	1,470.4	981,205
December 31, 2025	1,468.5	1,469.8	1,469.8	1,475	1,461.3	706,952
December 30, 2025	1,450	1,461.2	1,461.2	1,470.5	1,447.3	3.46M
December 29, 2025	1,487.1	1,454.4	1,454.4	1,487.1	1,451	1.57M
December 26, 2025	1,499.6	1,487.1	1,487.1	1,501.4	1,485	876,537
December 24, 2025	1,503	1,494.3	1,494.3	1,507.2	1,492	1.32M
December 23, 2025	1,508.7	1,493.6	1,493.6	1,513.8	1,491.2	928,446
December 22, 2025	1,497.5	1,508.7	1,508.7	1,515	1,497.5	1.12M
December 19, 2025	1,495	1,496.4	1,496.4	1,503.7	1,490.7	1.28M
December 18, 2025	1,486.4	1,495.7	1,495.7	1,498	1,476	683,784
December 17, 2025	1,494.1	1,486.3	1,486.3	1,500	1,479.3	964,416
December 16, 2025	1,512.6	1,499	1,499	1,512.6	1,494.2	1.12M
December 15, 2025	1,522.8	1,512.6	1,512.6	1,522.8	1,508.1	850,425
December 12, 2025	1,512	1,522.8	1,522.8	1,527.4	1,509.5	1.15M
December 11, 2025	1,496	1,504	1,504	1,515	1,495	1.45M
December 10, 2025	1,500	1,498.1	1,498.1	1,521	1,493.6	1.68M
December 09, 2025	1,476.9	1,497.2	1,497.2	1,499.2	1,460.9	1.33M
December 08, 2025	1,509.4	1,480.5	1,480.5	1,510.9	1,472.6	1.07M
December 05, 2025	1,504.6	1,509.4	1,509.4	1,514	1,493.3	1.14M
December 04, 2025	1,497.7	1,505.6	1,505.6	1,509.1	1,490.2	1.59M
December 03, 2025	1,514	1,497.7	1,497.7	1,524	1,488.6	1.96M
December 02, 2025	1,528.1	1,518.1	1,518.1	1,530	1,510	1.97M
December 01, 2025	1,530	1,530.5	1,530.5	1,549	1,523	4.06M
November 28, 2025	1,510	1,516.9	1,516.9	1,534.3	1,503.1	2.61M
November 27, 2025	1,511.8	1,509.1	1,509.1	1,513.9	1,501	861,936

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