Singapore markets open in 4 hours 43 minutes

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

NSE - NSE Real-time price. Currency in INR
Add to watchlist
759.80+15.05 (+2.02%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18 May 2022752.65767.20742.00759.80759.809,017,246
17 May 2022720.00747.30715.35744.75744.754,430,294
16 May 2022715.00728.15704.00712.50712.505,606,071
13 May 2022727.00735.90701.80705.90705.907,247,809
12 May 2022759.00759.00705.30713.30713.3010,570,456
11 May 2022771.00784.95749.05759.90759.908,985,117
10 May 2022795.20803.95765.05769.10769.105,344,522
09 May 2022807.45807.45783.00792.60792.604,768,026
06 May 2022797.90820.95790.20811.40811.406,150,326
05 May 2022820.90835.50806.00811.35811.356,597,383
04 May 2022860.50864.20805.80812.80812.807,969,164
02 May 2022850.00862.85838.05856.55856.555,760,499
29 Apr 2022892.70898.90852.10856.40856.4011,543,840
28 Apr 2022899.00900.25876.80887.10887.108,778,304
27 Apr 2022914.05924.65880.00887.30887.3020,793,885
26 Apr 2022868.00913.00865.40909.50909.5021,010,788
25 Apr 2022873.95880.95848.65859.55859.5510,145,325
22 Apr 2022847.45886.00840.70874.15874.1517,864,000
21 Apr 2022833.00858.90832.30850.50850.505,539,106
20 Apr 2022825.60835.95820.00827.65827.653,071,216
19 Apr 2022849.00850.25807.00819.30819.304,472,320
18 Apr 2022831.35846.75821.40842.70842.703,969,878
13 Apr 2022849.90854.90836.50840.50840.502,955,807
12 Apr 2022853.90859.00835.00844.90844.905,597,246
11 Apr 2022840.00860.00839.30854.55854.556,030,153
08 Apr 2022823.00844.80817.40839.30839.305,777,924
07 Apr 2022850.00866.00813.60817.40817.4011,662,093
06 Apr 2022852.95862.65840.00849.85849.858,785,541
05 Apr 2022840.00860.90826.00848.05848.0521,090,646
04 Apr 2022791.00822.15783.65818.55818.5513,743,062
01 Apr 2022774.50790.70774.50785.75785.756,816,743
31 Mar 2022767.40781.00765.50774.20774.205,468,951
30 Mar 2022768.80775.95762.10767.40767.406,913,983
29 Mar 2022741.00766.90738.05761.95761.9511,423,551
28 Mar 2022747.00749.70726.55737.00737.005,691,095
25 Mar 2022737.00746.90730.05743.25743.254,003,497
24 Mar 2022733.00742.30731.00733.45733.452,914,647
23 Mar 2022747.95751.00731.80733.75733.754,698,808
22 Mar 2022735.00743.90723.05739.15739.155,010,054
21 Mar 2022741.00750.45725.40735.15735.156,662,688
17 Mar 2022730.50743.80729.55740.10740.104,957,379
16 Mar 2022726.00729.50721.00723.80723.802,693,057
15 Mar 2022733.00736.00716.25721.30721.304,228,582
14 Mar 2022725.95733.50724.00730.55730.551,905,433
11 Mar 2022729.50731.75722.30729.45729.452,864,685
10 Mar 2022727.90737.65720.60730.40730.405,850,213
09 Mar 2022697.00718.00692.70714.10714.105,351,552
08 Mar 2022679.65692.00670.60688.85688.853,831,397
07 Mar 2022690.00691.70663.55677.80677.804,890,958
04 Mar 2022699.90710.70689.05700.15700.157,941,457
03 Mar 2022718.80724.60703.00706.70706.707,533,817
02 Mar 2022702.95717.90697.60710.30710.304,448,558
28 Feb 2022690.00709.65684.50707.50707.504,288,186
25 Feb 2022674.50703.00670.25695.15695.155,738,223
24 Feb 2022682.00688.00651.95654.85654.859,547,717
23 Feb 2022711.00719.40705.00706.70706.702,978,284
22 Feb 2022698.00711.10685.00705.55705.556,112,926
21 Feb 2022722.70726.75709.55711.10711.102,805,791
18 Feb 2022729.90739.20725.50727.50727.502,151,557
17 Feb 2022741.10745.00731.35734.20734.203,407,347
16 Feb 2022724.90750.85722.10740.75740.759,382,605
15 Feb 2022699.70722.45690.00720.60720.603,319,096
14 Feb 2022714.80714.80691.00695.75695.756,219,506
11 Feb 2022727.90733.90719.45723.70723.703,621,116
10 Feb 2022736.90741.55728.05731.05731.054,752,601
09 Feb 2022722.00735.40719.05733.45733.453,186,942
08 Feb 2022719.00723.00703.00717.80717.803,207,780
07 Feb 2022728.80729.90713.35715.15715.152,610,637
04 Feb 2022735.00741.15724.00726.95726.952,453,595
03 Feb 2022744.05745.00729.40732.50732.502,689,612
02 Feb 2022723.90746.85721.50745.20745.206,167,378
01 Feb 2022721.00744.30720.65738.75738.756,052,108
31 Jan 2022719.70723.90714.55716.30716.302,152,066
28 Jan 2022713.00732.80707.50710.15710.153,543,413
27 Jan 2022699.80712.30691.00709.10709.104,749,083
25 Jan 2022696.00712.85690.00711.10711.104,482,325
24 Jan 2022723.90725.25689.00702.45702.455,349,759
21 Jan 2022732.00733.65714.45723.90723.909,244,367
20 Jan 2022744.00751.70735.00738.00738.004,741,333
19 Jan 2022761.75761.75736.00744.20744.205,843,870
18 Jan 2022780.00790.00760.00762.95762.954,300,929
17 Jan 2022783.50789.40773.90779.05779.053,187,871
14 Jan 2022769.00795.00763.65780.10780.109,627,761
13 Jan 2022763.00776.00760.00772.20772.204,049,411
12 Jan 2022769.50774.90754.00763.55763.555,775,798
11 Jan 2022738.65768.90728.50765.10765.108,959,781
10 Jan 2022737.10743.00734.10738.85738.852,173,107
07 Jan 2022744.70747.70730.50736.10736.102,590,751
06 Jan 2022748.90748.90730.10739.80739.805,440,633
05 Jan 2022739.00758.80734.05754.90754.905,409,002
04 Jan 2022743.00747.00732.65739.25739.254,068,551
03 Jan 2022732.00738.65730.50736.60736.602,377,227
31 Dec 2021725.00735.00725.00730.30730.302,538,092
30 Dec 2021722.90726.00716.45724.25724.253,654,532
29 Dec 2021729.00734.20720.10722.75722.752,396,416
28 Dec 2021727.10738.90725.20729.25729.253,604,123
27 Dec 2021717.00726.40713.00723.20723.202,663,285
24 Dec 2021732.50734.90713.40722.40722.403,946,754
23 Dec 2021732.80747.50728.85731.30731.306,641,505
22 Dec 2021727.00729.90717.25722.85722.853,626,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...