Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) NSE
1,605.00
+16.4(+1.03%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,605.00
+16.4(+1.03%)
Currency In INR
If you invested ₹1000 in Adani Ports and Special Economic Zone Limited (ADANIPORTS.NS) 10 years ago, it would be worth ₹7,275.94 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,279.47, while ₹1000 invested 1 year ago would be worth ₹1,301.6. This corresponds to total returns of 627.59%, 127.95%, 30.16%, respectively, with annualized returns of 21.95%, 17.9%, 30.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| February 26, 2026 | 1,537.6 | 1,550.6 | 1,550.6 | 1,554.6 | 1,526 | 1.35M |
| February 25, 2026 | 1,567 | 1,528.7 | 1,528.7 | 1,584 | 1,518.5 | 2.15M |
| February 24, 2026 | 1,553.7 | 1,555.4 | 1,555.4 | 1,564 | 1,536.4 | 1.36M |
| February 23, 2026 | 1,511 | 1,555.8 | 1,555.8 | 1,564.5 | 1,510.8 | 3.11M |
| February 20, 2026 | 1,513.3 | 1,511.5 | 1,511.5 | 1,529.2 | 1,505.2 | 1.13M |
| February 19, 2026 | 1,550 | 1,513.3 | 1,513.3 | 1,550.8 | 1,506.7 | 984,392 |
| February 18, 2026 | 1,565 | 1,550.8 | 1,550.8 | 1,565 | 1,540 | 1.33M |
| February 17, 2026 | 1,545 | 1,566.3 | 1,566.3 | 1,576.5 | 1,535.7 | 3.17M |
| February 16, 2026 | 1,517.5 | 1,540.1 | 1,540.1 | 1,545.5 | 1,495.3 | 1.64M |
| February 13, 2026 | 1,543 | 1,519 | 1,519 | 1,543 | 1,507 | 1.84M |
| February 12, 2026 | 1,542.1 | 1,543.7 | 1,543.7 | 1,551 | 1,532.5 | 1.11M |
| February 11, 2026 | 1,554.7 | 1,553.4 | 1,553.4 | 1,559.4 | 1,539.2 | 1.36M |
| February 10, 2026 | 1,565 | 1,554.7 | 1,554.7 | 1,568 | 1,525 | 1.64M |
| February 09, 2026 | 1,575.9 | 1,561.7 | 1,561.7 | 1,583.9 | 1,554.5 | 1.76M |
| February 06, 2026 | 1,563 | 1,550.7 | 1,550.7 | 1,575.5 | 1,527 | 4.43M |
| February 05, 2026 | 1,568 | 1,570.2 | 1,570.2 | 1,577.7 | 1,548.6 | 3.29M |
| February 04, 2026 | 1,529.9 | 1,567.9 | 1,567.9 | 1,572.3 | 1,508.5 | 6.63M |
| February 03, 2026 | 1,477.2 | 1,530.8 | 1,530.8 | 1,537 | 1,477.2 | 11.98M |
| February 02, 2026 | 1,348 | 1,403.1 | 1,403.1 | 1,406 | 1,348 | 2.8M |
| February 01, 2026 | 1,419.8 | 1,344.9 | 1,344.9 | 1,453.9 | 1,325 | 1.98M |
| January 30, 2026 | 1,417.8 | 1,419.8 | 1,419.8 | 1,428.5 | 1,407 | 2.23M |
| January 29, 2026 | 1,384.9 | 1,417.8 | 1,417.8 | 1,429 | 1,371.6 | 3.92M |
| January 28, 2026 | 1,373.9 | 1,381.9 | 1,381.9 | 1,384.3 | 1,363.7 | 2.94M |
| January 27, 2026 | 1,334.3 | 1,363.9 | 1,363.9 | 1,368.3 | 1,322 | 3.84M |
| January 23, 2026 | 1,417 | 1,308.4 | 1,308.4 | 1,417 | 1,292 | 6.38M |
| January 22, 2026 | 1,400 | 1,414.2 | 1,414.2 | 1,421.7 | 1,388.5 | 1.69M |