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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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