Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) NSE
1,814.50
+31(+1.74%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,814.50
+31(+1.74%)
Currency In INR
If you invested ₹1000 in Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) 10 years ago, it would be worth ₹9,291.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,303.42, while ₹1000 invested 1 year ago would be worth ₹1,242.05. This corresponds to total returns of 829.18%, 130.34%, 24.21%, respectively, with annualized returns of 24.96%, 18.15%, 24.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1,809.1 | 1,783.5 | 1,783.5 | 1,814.9 | 1,777 | 1.22M |
| May 29, 2026 | 1,836.4 | 1,804.6 | 1,804.6 | 1,840.7 | 1,796.4 | 3.55M |
| May 27, 2026 | 1,810 | 1,824.5 | 1,824.5 | 1,842.8 | 1,809.9 | 2.1M |
| May 26, 2026 | 1,805 | 1,811.2 | 1,811.2 | 1,820.5 | 1,800 | 2.1M |
| May 25, 2026 | 1,809 | 1,802.9 | 1,802.9 | 1,813.3 | 1,793 | 1.52M |
| May 22, 2026 | 1,793.3 | 1,786.9 | 1,786.9 | 1,802.3 | 1,780.5 | 1.49M |
| May 21, 2026 | 1,781.4 | 1,793.3 | 1,793.3 | 1,800.8 | 1,776.8 | 1.63M |
| May 20, 2026 | 1,749 | 1,772.6 | 1,772.6 | 1,777.8 | 1,744.3 | 1.28M |
| May 19, 2026 | 1,790.8 | 1,762.8 | 1,762.8 | 1,805 | 1,758.8 | 2.27M |
| May 18, 2026 | 1,785.5 | 1,787.7 | 1,787.7 | 1,793 | 1,745 | 2.56M |
| May 15, 2026 | 1,796.8 | 1,795.1 | 1,795.1 | 1,823.9 | 1,766.2 | 5.62M |
| May 14, 2026 | 1,761 | 1,773.4 | 1,773.4 | 1,782.5 | 1,745.4 | 3.05M |
| May 13, 2026 | 1,688.2 | 1,737.8 | 1,737.8 | 1,752.3 | 1,688 | 3.02M |
| May 12, 2026 | 1,752 | 1,688.2 | 1,688.2 | 1,765.9 | 1,683.2 | 3.44M |
| May 11, 2026 | 1,757.1 | 1,767.3 | 1,767.3 | 1,785.6 | 1,733.1 | 4.11M |
| May 08, 2026 | 1,740.4 | 1,760.4 | 1,760.4 | 1,792 | 1,727.7 | 4.98M |
| May 07, 2026 | 1,748.3 | 1,732.8 | 1,732.8 | 1,755.9 | 1,708 | 3.28M |
| May 06, 2026 | 1,750 | 1,748.3 | 1,748.3 | 1,762.4 | 1,718.6 | 3M |
| May 05, 2026 | 1,749.8 | 1,725 | 1,725 | 1,757.4 | 1,718.7 | 4.36M |
| May 04, 2026 | 1,702 | 1,742.6 | 1,742.6 | 1,748.6 | 1,687.3 | 7.17M |
| April 30, 2026 | 1,650 | 1,657.3 | 1,657.3 | 1,677 | 1,596.8 | 6.31M |
| April 29, 2026 | 1,645 | 1,661.1 | 1,661.1 | 1,672 | 1,644.9 | 2.34M |
| April 28, 2026 | 1,628.4 | 1,637.6 | 1,637.6 | 1,648 | 1,624.5 | 2.5M |
| April 27, 2026 | 1,600 | 1,628.5 | 1,628.5 | 1,649.9 | 1,593 | 3.79M |
| April 24, 2026 | 1,612 | 1,585.1 | 1,585.1 | 1,618.8 | 1,556.5 | 2.29M |
| April 23, 2026 | 1,575 | 1,602.9 | 1,602.9 | 1,611 | 1,566.2 | 2.41M |
| April 22, 2026 | 1,588.9 | 1,588.6 | 1,588.6 | 1,603.4 | 1,582 | 1.92M |
| April 21, 2026 | 1,578.5 | 1,594.1 | 1,594.1 | 1,611.9 | 1,578.4 | 4.28M |
| April 20, 2026 | 1,572.4 | 1,578.4 | 1,578.4 | 1,600.5 | 1,566.1 | 3M |
| April 17, 2026 | 1,559 | 1,573.4 | 1,573.4 | 1,578.5 | 1,549.2 | 6.02M |
| April 16, 2026 | 1,524.9 | 1,549.8 | 1,549.8 | 1,555.8 | 1,510 | 7.48M |
| April 15, 2026 | 1,484.3 | 1,511.8 | 1,511.8 | 1,515 | 1,480.9 | 4.42M |
| April 13, 2026 | 1,426.8 | 1,465.3 | 1,465.3 | 1,477.9 | 1,421 | 3.63M |
| April 10, 2026 | 1,442 | 1,475.3 | 1,475.3 | 1,478.1 | 1,438.3 | 4.03M |
| April 09, 2026 | 1,437 | 1,447.4 | 1,447.4 | 1,456.2 | 1,415.2 | 3.16M |
| April 08, 2026 | 1,464.9 | 1,453.3 | 1,453.3 | 1,505.7 | 1,449 | 7.64M |
| April 07, 2026 | 1,375 | 1,381 | 1,381 | 1,390 | 1,368.4 | 1.81M |
| April 06, 2026 | 1,379.8 | 1,387.1 | 1,387.1 | 1,391.8 | 1,348.1 | 2.52M |
| April 02, 2026 | 1,354.4 | 1,377.6 | 1,377.6 | 1,384.2 | 1,332.6 | 3.21M |
| April 01, 2026 | 1,351.2 | 1,385.4 | 1,385.4 | 1,405.4 | 1,348.7 | 3.68M |
| March 30, 2026 | 1,325 | 1,312.6 | 1,312.6 | 1,337.3 | 1,307.1 | 2.86M |
| March 27, 2026 | 1,375 | 1,337.8 | 1,337.8 | 1,375 | 1,330.1 | 2.67M |
| March 25, 2026 | 1,359.7 | 1,375.9 | 1,375.9 | 1,392.7 | 1,354.8 | 1.86M |
| March 24, 2026 | 1,343 | 1,344.2 | 1,344.2 | 1,361 | 1,313.6 | 3.13M |
| March 23, 2026 | 1,350 | 1,303.6 | 1,303.6 | 1,350 | 1,293.5 | 3.36M |
| March 20, 2026 | -1 | -1 | 1,365.4 | -1 | -1 | 0 |
| March 19, 2026 | 1,377 | 1,356 | 1,356 | 1,379.6 | 1,350.5 | 2.16M |
| March 18, 2026 | 1,367.1 | 1,401.9 | 1,401.9 | 1,411.1 | 1,367.1 | 1.96M |
| March 17, 2026 | 1,379 | 1,365.5 | 1,365.5 | 1,379 | 1,351.2 | 2.61M |
| March 16, 2026 | 1,356.6 | 1,373.9 | 1,373.9 | 1,383.1 | 1,347 | 3.32M |
| March 13, 2026 | 1,388.7 | 1,363.2 | 1,363.2 | 1,390 | 1,354 | 2.69M |
| March 12, 2026 | 1,402.5 | 1,391.5 | 1,391.5 | 1,418.6 | 1,375.3 | 2.7M |
| March 11, 2026 | 1,425 | 1,410.8 | 1,410.8 | 1,454.9 | 1,405.7 | 2.21M |
| March 10, 2026 | 1,450 | 1,424.1 | 1,424.1 | 1,470.3 | 1,416.5 | 2.71M |
| March 09, 2026 | 1,405 | 1,421.3 | 1,421.3 | 1,436.1 | 1,405 | 4.87M |
| March 06, 2026 | 1,489 | 1,477.5 | 1,477.5 | 1,497.8 | 1,470 | 2.58M |
| March 05, 2026 | 1,447.2 | 1,499.3 | 1,499.3 | 1,505.5 | 1,447.2 | 3.24M |
| March 04, 2026 | -1 | -1 | 1,434.4 | -1 | -1 | 0 |
| March 02, 2026 | 1,462 | 1,470.3 | 1,470.3 | 1,497.3 | 1,430 | 4.21M |
| February 27, 2026 | 1,545 | 1,521 | 1,521 | 1,545.1 | 1,516.2 | 1.6M |