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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,330	1,321.8	1,321.8	1,335.7	1,312.8	1.14M
September 04, 2025	1,338	1,328.2	1,328.2	1,348	1,326	1.35M
September 03, 2025	1,338	1,332.4	1,332.4	1,344.8	1,327.6	1.77M
September 02, 2025	1,340.9	1,336.2	1,336.2	1,348.8	1,328.2	1.5M
September 01, 2025	1,318.3	1,335.3	1,335.3	1,338.5	1,316.1	983,914
August 29, 2025	1,318	1,312.8	1,312.8	1,322.9	1,303	1.59M
August 28, 2025	1,316.9	1,315.4	1,315.4	1,338.8	1,311.2	1.79M
August 26, 2025	1,335.2	1,315.4	1,315.4	1,339.9	1,310	1.65M
August 25, 2025	1,341.3	1,340.4	1,340.4	1,348.9	1,332.5	1.21M
August 22, 2025	1,364	1,341.2	1,341.2	1,364	1,338.2	1.21M
August 21, 2025	1,371.1	1,361.8	1,361.8	1,377.8	1,355.3	1.23M
August 20, 2025	1,369.4	1,370.6	1,370.6	1,374.6	1,358	1.59M
August 19, 2025	1,332	1,369.4	1,369.4	1,371.7	1,325	3.15M
August 18, 2025	1,321.9	1,327.2	1,327.2	1,332	1,295	10.23M
August 14, 2025	1,324.8	1,300.3	1,300.3	1,329	1,290.5	2.3M
August 13, 2025	1,335.2	1,319.6	1,319.6	1,339.3	1,316.6	1.21M
August 12, 2025	1,342	1,330.5	1,330.5	1,349.6	1,328.2	1.26M
August 11, 2025	1,325	1,339.4	1,339.4	1,348.3	1,313.7	2.05M
August 08, 2025	1,345.4	1,326.8	1,326.8	1,356.9	1,317.7	1.23M
August 07, 2025	1,351	1,345.4	1,345.4	1,357.9	1,315	2.86M
August 06, 2025	1,374	1,367.1	1,367.1	1,386.9	1,358.1	2.29M
August 05, 2025	1,392	1,358.1	1,358.1	1,394.2	1,346	3M
August 04, 2025	1,349.8	1,388.9	1,388.9	1,397	1,345.2	1.37M
August 01, 2025	1,371	1,347.1	1,347.1	1,375.9	1,342.8	1.24M
July 31, 2025	1,382.1	1,373.1	1,373.1	1,395.8	1,370.3	1.41M
July 30, 2025	1,398.8	1,394	1,394	1,403.1	1,391.5	627,286
July 29, 2025	1,376	1,395.9	1,395.9	1,398.7	1,373.6	782,701
July 28, 2025	1,396.3	1,376	1,376	1,404.1	1,373.5	790,020
July 25, 2025	1,411.7	1,396.3	1,396.3	1,416.7	1,390	742,615
July 24, 2025	1,423.2	1,411.6	1,411.6	1,426	1,405	598,011
July 23, 2025	1,430	1,420.8	1,420.8	1,438.5	1,419	740,816
July 22, 2025	1,454.5	1,420.7	1,420.7	1,454.5	1,417.1	976,659
July 21, 2025	1,442.1	1,450.5	1,450.5	1,453.1	1,430	815,780
July 18, 2025	1,452.4	1,443.1	1,443.1	1,456.5	1,429.1	1.15M
July 17, 2025	1,455	1,452.5	1,452.5	1,464	1,448.9	1.17M
July 16, 2025	1,447.5	1,456.7	1,456.7	1,474	1,442.9	2.49M
July 15, 2025	1,434.4	1,445.1	1,445.1	1,449.3	1,429	735,079
July 14, 2025	1,432	1,433	1,433	1,446.5	1,426.1	718,442
July 11, 2025	1,444	1,431.7	1,431.7	1,453.9	1,428.3	819,768
July 10, 2025	1,444	1,443.1	1,443.1	1,450.2	1,437.2	1.04M
July 09, 2025	1,448.4	1,443	1,443	1,455.8	1,438.3	1.01M
July 08, 2025	1,438	1,448.5	1,448.5	1,449.9	1,430	824,834
July 07, 2025	1,424.4	1,435.6	1,435.6	1,437.8	1,417	764,520
July 04, 2025	1,432	1,425.5	1,425.5	1,439.9	1,416.6	608,275
July 03, 2025	1,444	1,431.1	1,431.1	1,451.1	1,426.7	977,997
July 02, 2025	1,458	1,443.9	1,443.9	1,458	1,440	1.22M
July 01, 2025	1,450.3	1,447	1,447	1,459.8	1,442	2.13M
June 30, 2025	1,440.8	1,450.2	1,450.2	1,453.5	1,432.7	1.59M
June 27, 2025	1,434.9	1,440.2	1,440.2	1,456.8	1,427	2.89M
June 26, 2025	1,399	1,429.3	1,429.3	1,433	1,395.2	2.88M
June 25, 2025	1,399.7	1,393.1	1,393.1	1,404	1,385.5	1.92M
June 24, 2025	1,395.1	1,389.5	1,389.5	1,418.7	1,385.1	7.64M
June 23, 2025	1,341	1,354.8	1,354.8	1,364.9	1,335.7	3.92M
June 20, 2025	1,338	1,349.3	1,349.3	1,356.7	1,334.6	4.54M
June 19, 2025	1,370.5	1,338	1,338	1,372.6	1,331.6	2.95M
June 18, 2025	1,387	1,372.6	1,372.6	1,395.2	1,365.2	1.73M
June 17, 2025	1,400.5	1,392.3	1,392.3	1,414.8	1,384	1.57M
June 16, 2025	1,389	1,400.6	1,400.6	1,411.2	1,375	2.82M
June 13, 2025	1,405	1,405	1,405	1,423.8	1,397.1	3.38M
June 12, 2025	1,459.8	1,445.8	1,438.8	1,465.6	1,440.1	2.19M

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