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

1,380.60

-11.4(-0.82%)

Updated at September 29 11:42AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,407.21,3921,3921,416.71,390.31.9M
September 25, 20251,431.71,407.21,407.21,439.91,404.11.97M
September 24, 20251,4451,431.61,431.61,452.41,429.12.6M
September 23, 20251,4531,441.61,441.61,4551,423.12.55M
September 22, 20251,4331,444.21,444.21,461.71,4255.49M
September 19, 20251,447.81,427.81,427.81,4601,4258.07M
September 18, 20251,4101,412.81,412.81,4151,4011.42M
September 17, 20251,4101,406.11,406.11,413.11,396.21.06M
September 16, 20251,4001,408.21,408.21,412.61,396.61.64M
September 15, 20251,393.11,395.21,395.21,4091,392.21.25M
September 12, 20251,395.51,393.11,393.11,406.51,391.11.47M
September 11, 20251,404.91,393.11,393.11,423.11,3884.04M
September 10, 20251,4001,389.11,389.11,404.91,3852.55M
September 09, 20251,354.71,380.91,380.91,3851,348.33.52M
September 08, 20251,321.91,348.31,348.31,363.41,321.91.45M
September 05, 20251,3301,321.81,321.81,335.71,312.81.14M
September 04, 20251,3381,328.21,328.21,3481,3261.35M
September 03, 20251,3381,332.41,332.41,344.81,327.61.77M
September 02, 20251,340.91,336.21,336.21,348.81,328.21.5M
September 01, 20251,318.31,335.31,335.31,338.51,316.1983,914
August 29, 20251,3181,312.81,312.81,322.91,3031.59M
August 28, 20251,316.91,315.41,315.41,338.81,311.21.79M
August 26, 20251,335.21,315.41,315.41,339.91,3101.65M
August 25, 20251,341.31,340.41,340.41,348.91,332.51.21M
August 22, 20251,3641,341.21,341.21,3641,338.21.21M
August 21, 20251,371.11,361.81,361.81,377.81,355.31.23M
August 20, 20251,369.41,370.61,370.61,374.61,3581.59M
August 19, 20251,3321,369.41,369.41,371.71,3253.15M
August 18, 20251,321.91,327.21,327.21,3321,29510.23M
August 14, 20251,324.81,300.31,300.31,3291,290.52.3M
August 13, 20251,335.21,319.61,319.61,339.31,316.61.21M
August 12, 20251,3421,330.51,330.51,349.61,328.21.26M
August 11, 20251,3251,339.41,339.41,348.31,313.72.05M
August 08, 20251,345.41,326.81,326.81,356.91,317.71.23M
August 07, 20251,3511,345.41,345.41,357.91,3152.86M
August 06, 20251,3741,367.11,367.11,386.91,358.12.29M
August 05, 20251,3921,358.11,358.11,394.21,3463M
August 04, 20251,349.81,388.91,388.91,3971,345.21.37M
August 01, 20251,3711,347.11,347.11,375.91,342.81.24M
July 31, 20251,382.11,373.11,373.11,395.81,370.31.41M
July 30, 20251,398.81,3941,3941,403.11,391.5627,286
July 29, 20251,3761,395.91,395.91,398.71,373.6782,701
July 28, 20251,396.31,3761,3761,404.11,373.5790,020
July 25, 20251,411.71,396.31,396.31,416.71,390742,615
July 24, 20251,423.21,411.61,411.61,4261,405598,011
July 23, 20251,4301,420.81,420.81,438.51,419740,816
July 22, 20251,454.51,420.71,420.71,454.51,417.1976,659
July 21, 20251,442.11,450.51,450.51,453.11,430815,780
July 18, 20251,452.41,443.11,443.11,456.51,429.11.15M
July 17, 20251,4551,452.51,452.51,4641,448.91.17M
July 16, 20251,447.51,456.71,456.71,4741,442.92.49M
July 15, 20251,434.41,445.11,445.11,449.31,429735,079
July 14, 20251,4321,4331,4331,446.51,426.1718,442
July 11, 20251,4441,431.71,431.71,453.91,428.3819,768
July 10, 20251,4441,443.11,443.11,450.21,437.21.04M
July 09, 20251,448.41,4431,4431,455.81,438.31.01M
July 08, 20251,4381,448.51,448.51,449.91,430824,834
July 07, 20251,424.41,435.61,435.61,437.81,417764,520
July 04, 20251,4321,425.51,425.51,439.91,416.6608,275
July 03, 20251,4441,431.11,431.11,451.11,426.7977,997
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved