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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,484.3	1,506.2	1,506.2	1,523	1,484.3	3.99M
November 25, 2025	1,490	1,483.9	1,483.9	1,492.4	1,474.5	1.36M
November 24, 2025	1,482	1,485.9	1,485.9	1,490.2	1,471.3	2.49M
November 21, 2025	1,492	1,479.8	1,479.8	1,492.3	1,467.1	1.17M
November 19, 2025	1,499	1,484.2	1,484.2	1,499.5	1,478	1.75M
November 18, 2025	1,518.9	1,495	1,495	1,518.9	1,490.2	1.82M
November 17, 2025	1,518.9	1,507.6	1,507.6	1,519	1,503	1.75M
November 14, 2025	1,500	1,512.7	1,512.7	1,523.6	1,497	2.35M
November 13, 2025	1,515	1,499	1,499	1,515	1,487.8	2.3M
November 12, 2025	1,477	1,506.9	1,506.9	1,515	1,475.5	4.64M
November 11, 2025	1,453	1,474.4	1,474.4	1,476	1,437.8	2.26M
November 10, 2025	1,452.2	1,444.9	1,444.9	1,463.9	1,441	1.16M
November 07, 2025	1,435	1,448.3	1,448.3	1,464	1,425	2.18M
November 06, 2025	1,452.1	1,436.8	1,436.8	1,466.3	1,434.3	2.75M
November 04, 2025	1,449.6	1,444.4	1,444.4	1,466.3	1,432	3.55M
November 03, 2025	1,451.5	1,444.7	1,444.7	1,457.4	1,435.3	1.06M
October 31, 2025	1,457.9	1,451.5	1,451.5	1,461.7	1,443	1.14M
October 30, 2025	1,458	1,457.9	1,457.9	1,463	1,449.6	1.38M
October 29, 2025	1,424.1	1,454.8	1,454.8	1,464.8	1,421.6	3.58M
October 28, 2025	1,425.9	1,417.9	1,417.9	1,435	1,410	2.07M
October 27, 2025	1,429	1,420.6	1,420.6	1,429.8	1,410	2.28M
October 24, 2025	1,463	1,426.7	1,426.7	1,463.5	1,422.3	1.91M
October 23, 2025	1,478.8	1,453.1	1,453.1	1,483.5	1,450.3	3M
October 21, 2025	1,477	1,473.5	1,473.5	1,481.5	1,470	394,024
October 20, 2025	1,488	1,467	1,467	1,489	1,459.1	2.66M
October 17, 2025	1,479.5	1,479.4	1,479.4	1,489	1,462.5	3.29M
October 16, 2025	1,454	1,479.5	1,479.5	1,490.5	1,453	6.51M
October 15, 2025	1,430	1,450.7	1,450.7	1,456.3	1,430	2.68M
October 14, 2025	1,440	1,429	1,429	1,442.2	1,422	2.64M
October 13, 2025	1,400.8	1,437.8	1,437.8	1,441.9	1,396	2.25M
October 10, 2025	1,400.5	1,409.4	1,409.4	1,418	1,395.7	1.36M
October 09, 2025	1,394.5	1,395.6	1,395.6	1,399.8	1,388.4	1.25M
October 08, 2025	1,399.4	1,394.3	1,394.3	1,411.1	1,386	1.7M
October 07, 2025	1,400.8	1,399.5	1,399.5	1,415	1,397.3	1.61M
October 06, 2025	1,419.1	1,400.5	1,400.5	1,419.1	1,395	1.34M
October 03, 2025	1,413	1,419.1	1,419.1	1,431	1,412.5	1.58M
October 01, 2025	1,406	1,422.7	1,422.7	1,426.9	1,392.7	1.6M
September 30, 2025	1,389.7	1,403.5	1,403.5	1,408	1,387.2	2M
September 29, 2025	1,393.6	1,383.2	1,383.2	1,401.3	1,377.6	1.98M
September 26, 2025	1,407.2	1,392	1,392	1,416.7	1,390.3	1.9M
September 25, 2025	1,431.7	1,407.2	1,407.2	1,439.9	1,404.1	1.97M
September 24, 2025	1,445	1,431.6	1,431.6	1,452.4	1,429.1	2.6M
September 23, 2025	1,453	1,441.6	1,441.6	1,455	1,423.1	2.55M
September 22, 2025	1,433	1,444.2	1,444.2	1,461.7	1,425	5.49M
September 19, 2025	1,447.8	1,427.8	1,427.8	1,460	1,425	8.07M
September 18, 2025	1,410	1,412.8	1,412.8	1,415	1,401	1.42M
September 17, 2025	1,410	1,406.1	1,406.1	1,413.1	1,396.2	1.06M
September 16, 2025	1,400	1,408.2	1,408.2	1,412.6	1,396.6	1.64M
September 15, 2025	1,393.1	1,395.2	1,395.2	1,409	1,392.2	1.25M
September 12, 2025	1,395.5	1,393.1	1,393.1	1,406.5	1,391.1	1.47M
September 11, 2025	1,404.9	1,393.1	1,393.1	1,423.1	1,388	4.04M
September 10, 2025	1,400	1,389.1	1,389.1	1,404.9	1,385	2.55M
September 09, 2025	1,354.7	1,380.9	1,380.9	1,385	1,348.3	3.52M
September 08, 2025	1,321.9	1,348.3	1,348.3	1,363.4	1,321.9	1.45M

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