MUNDRAPOR.BO Historical Prices | ADANI PORT AND SPECIAL ECONOMIC Stock

STI

1.77%

Adani Ports and Special Economic Zone Limited (MUNDRAPOR.BO)

-BSE

135.55 0.00(0.00%) 16 Jan 18:18 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
6 May 2013	156.00	156.55	151.00	152.30	229,600	152.30
3 May 2013	149.60	158.35	148.40	155.30	776,700	155.30
2 May 2013	145.00	148.90	144.50	146.25	113,700	146.25
1 May 2013	145.05	145.05	145.05	145.05	0	145.05
30 Apr 2013	146.80	147.00	143.35	145.05	80,400	145.05
29 Apr 2013	145.00	147.25	143.65	145.45	70,600	145.45
26 Apr 2013	145.25	146.20	143.50	144.80	105,000	144.80
25 Apr 2013	147.40	147.80	141.80	145.45	216,800	145.45
24 Apr 2013	146.95	146.95	146.95	146.95	0	146.95
23 Apr 2013	150.25	150.60	145.50	146.95	129,200	146.95
22 Apr 2013	143.25	152.50	141.00	150.05	272,700	150.05
19 Apr 2013	145.10	145.10	145.10	145.10	0	145.10
18 Apr 2013	142.00	146.30	141.05	145.10	180,600	145.10
17 Apr 2013	147.15	147.50	140.45	141.05	169,500	141.05
16 Apr 2013	145.50	147.20	143.60	146.25	137,600	146.25
15 Apr 2013	147.55	148.35	143.15	145.20	180,600	145.20
12 Apr 2013	148.90	153.00	146.95	148.45	142,000	148.45
11 Apr 2013	152.80	154.50	148.80	149.15	155,200	149.15
10 Apr 2013	146.00	152.40	142.10	151.00	224,300	151.00
9 Apr 2013	145.00	147.45	144.15	144.60	104,900	144.60
8 Apr 2013	145.35	146.75	142.70	143.60	70,900	143.60
5 Apr 2013	140.95	148.25	140.90	144.50	210,500	144.50
4 Apr 2013	144.60	144.60	139.60	141.15	137,300	141.15
3 Apr 2013	147.00	149.65	144.20	145.70	148,600	145.70
2 Apr 2013	141.75	148.40	141.75	146.75	180,600	146.75
1 Apr 2013	140.00	143.80	137.75	142.20	122,600	142.20
29 Mar 2013	138.75	138.75	138.75	138.75	0	138.75
28 Mar 2013	131.50	141.50	130.00	138.75	234,400	138.75
27 Mar 2013	131.70	131.70	131.70	131.70	0	131.70
26 Mar 2013	126.80	133.80	125.10	131.70	212,000	131.70
25 Mar 2013	125.70	129.70	125.65	128.10	129,500	128.10
22 Mar 2013	126.00	127.40	119.45	124.15	208,800	124.15
21 Mar 2013	133.25	134.40	121.65	126.00	1,678,100	126.00
20 Mar 2013	135.90	137.85	132.00	132.45	121,500	132.45
19 Mar 2013	139.15	140.00	134.50	135.85	161,500	135.85
18 Mar 2013	138.40	140.15	134.20	138.65	120,700	138.65
15 Mar 2013	141.25	142.75	137.55	138.45	149,100	138.45
14 Mar 2013	135.60	141.30	133.15	139.90	182,400	139.90
13 Mar 2013	138.35	139.90	134.80	135.30	142,200	135.30
12 Mar 2013	142.40	142.40	138.00	138.85	180,200	138.85
11 Mar 2013	146.50	146.65	141.10	142.10	140,500	142.10
8 Mar 2013	146.00	147.50	145.05	145.90	123,000	145.90
7 Mar 2013	143.35	146.35	143.15	145.90	86,900	145.90
6 Mar 2013	145.00	147.30	143.50	144.40	105,000	144.40
5 Mar 2013	137.20	147.75	137.15	145.70	207,300	145.70
4 Mar 2013	139.30	140.70	134.90	136.00	109,300	136.00
1 Mar 2013	139.75	141.70	137.80	139.85	124,900	139.85
28 Feb 2013	144.75	145.65	132.15	138.55	406,000	138.55
27 Feb 2013	142.30	144.25	137.05	143.05	276,200	143.05
26 Feb 2013	146.55	147.80	138.35	141.35	188,800	141.35
25 Feb 2013	150.55	152.40	145.95	147.90	138,200	147.90
22 Feb 2013	146.30	150.75	143.40	149.70	234,100	149.70
21 Feb 2013	149.80	154.25	144.00	145.70	472,000	145.70
20 Feb 2013	153.05	153.80	149.70	150.30	125,600	150.30
19 Feb 2013	150.70	153.50	149.50	152.45	157,800	152.45
18 Feb 2013	151.25	152.30	148.10	149.40	136,900	149.40
15 Feb 2013	145.95	152.00	144.75	149.85	361,200	149.85
14 Feb 2013	154.25	155.25	145.50	148.50	496,800	148.50
13 Feb 2013	154.95	158.45	153.45	154.35	220,600	154.35
12 Feb 2013	154.20	156.35	152.30	153.35	313,300	153.35
11 Feb 2013	154.80	156.40	152.10	152.95	512,800	152.95
8 Feb 2013	155.00	157.40	150.80	151.40	501,500	151.40
7 Feb 2013	153.40	158.25	149.30	156.00	707,500	156.00
6 Feb 2013	151.85	162.40	150.30	154.65	1,331,200	154.65
5 Feb 2013	149.35	153.50	146.50	150.60	362,100	150.60
4 Feb 2013	150.70	154.90	148.60	149.80	377,400	149.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MUNDRAPOR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Adani Ports and Special Economic Zone Limited (MUNDRAPOR.BO)