ADANIPORTS.NS - Adani Ports and Special Economic Zone Limited
NSE - NSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 736.00 | 749.00 | 721.30 | 738.85 | 738.85 | 13,647,717 |
| 30 May 2023 | 740.00 | 742.35 | 727.65 | 734.05 | 734.05 | 4,785,799 |
| 29 May 2023 | 731.00 | 740.00 | 728.05 | 737.50 | 737.50 | 4,302,323 |
| 26 May 2023 | 729.10 | 730.35 | 720.60 | 726.85 | 726.85 | 4,507,617 |
| 25 May 2023 | 717.00 | 727.00 | 705.60 | 724.50 | 724.50 | 7,458,008 |
| 24 May 2023 | 739.00 | 739.00 | 708.75 | 718.25 | 718.25 | 12,809,164 |
| 23 May 2023 | 744.30 | 785.65 | 730.00 | 734.05 | 734.05 | 39,497,528 |
| 22 May 2023 | 698.90 | 753.40 | 693.15 | 729.70 | 729.70 | 30,204,070 |
| 19 May 2023 | 664.00 | 694.15 | 659.50 | 688.10 | 688.10 | 6,340,270 |
| 18 May 2023 | 689.70 | 689.70 | 661.30 | 664.95 | 664.95 | 4,405,410 |
| 17 May 2023 | 687.25 | 691.95 | 682.55 | 684.60 | 684.60 | 2,295,396 |
| 16 May 2023 | 694.05 | 698.80 | 685.30 | 687.00 | 687.00 | 1,403,759 |
| 15 May 2023 | 699.80 | 701.70 | 687.50 | 694.05 | 694.05 | 2,616,737 |
| 12 May 2023 | 712.00 | 712.00 | 695.05 | 700.00 | 700.00 | 4,025,355 |
| 11 May 2023 | 694.00 | 714.00 | 692.25 | 708.80 | 708.80 | 5,979,387 |
| 10 May 2023 | 692.00 | 692.40 | 685.55 | 691.00 | 691.00 | 1,794,579 |
| 09 May 2023 | 685.10 | 695.90 | 684.50 | 690.50 | 690.50 | 4,029,312 |
| 08 May 2023 | 684.70 | 690.65 | 678.60 | 685.10 | 685.10 | 3,671,007 |
| 05 May 2023 | 682.80 | 693.60 | 677.50 | 683.90 | 683.90 | 5,193,692 |
| 04 May 2023 | 670.00 | 682.00 | 667.70 | 679.75 | 679.75 | 5,124,811 |
| 03 May 2023 | 675.00 | 684.85 | 656.75 | 669.65 | 669.65 | 5,645,727 |
| 02 May 2023 | 683.80 | 685.90 | 672.60 | 681.50 | 681.50 | 5,563,089 |
| 28 Apr 2023 | 666.20 | 683.00 | 662.15 | 681.30 | 681.30 | 6,162,262 |
| 27 Apr 2023 | 667.90 | 668.20 | 657.20 | 659.75 | 659.75 | 3,197,568 |
| 26 Apr 2023 | 671.00 | 671.60 | 662.10 | 664.70 | 664.70 | 3,373,385 |
| 25 Apr 2023 | 675.00 | 682.50 | 668.85 | 671.45 | 671.45 | 4,814,190 |
| 24 Apr 2023 | 665.10 | 672.75 | 656.00 | 671.30 | 671.30 | 3,357,178 |
| 21 Apr 2023 | 668.00 | 670.60 | 658.65 | 661.60 | 661.60 | 1,982,614 |
| 20 Apr 2023 | 663.00 | 678.50 | 661.20 | 666.10 | 666.10 | 5,009,410 |
| 19 Apr 2023 | 659.00 | 665.00 | 654.90 | 658.40 | 658.40 | 2,683,546 |
| 18 Apr 2023 | 668.00 | 671.40 | 651.05 | 658.55 | 658.55 | 2,964,854 |
| 17 Apr 2023 | 663.00 | 666.70 | 658.00 | 664.70 | 664.70 | 2,731,225 |
| 13 Apr 2023 | 659.70 | 664.90 | 653.40 | 661.65 | 661.65 | 3,306,659 |
| 12 Apr 2023 | 656.00 | 662.00 | 650.00 | 657.75 | 657.75 | 4,271,203 |
| 11 Apr 2023 | 655.00 | 660.25 | 647.40 | 653.95 | 653.95 | 3,798,770 |
| 10 Apr 2023 | 646.00 | 657.00 | 643.00 | 652.00 | 652.00 | 4,254,629 |
| 06 Apr 2023 | 637.00 | 651.35 | 631.55 | 641.60 | 641.60 | 7,094,042 |
| 05 Apr 2023 | 626.90 | 639.80 | 625.05 | 636.75 | 636.75 | 6,622,367 |
| 03 Apr 2023 | 638.55 | 639.00 | 622.15 | 627.80 | 627.80 | 6,072,184 |
| 31 Mar 2023 | 643.90 | 655.40 | 627.35 | 631.90 | 631.90 | 9,466,910 |
| 29 Mar 2023 | 593.35 | 642.55 | 590.10 | 636.65 | 636.65 | 17,057,169 |
| 28 Mar 2023 | 622.60 | 627.80 | 571.55 | 593.40 | 593.40 | 19,860,622 |
| 27 Mar 2023 | 638.00 | 644.85 | 625.50 | 629.10 | 629.10 | 5,621,870 |
| 24 Mar 2023 | 658.20 | 660.65 | 633.95 | 638.00 | 638.00 | 6,072,701 |
| 23 Mar 2023 | 655.00 | 667.35 | 652.05 | 654.95 | 654.95 | 4,491,324 |
| 22 Mar 2023 | 669.90 | 671.90 | 654.15 | 657.15 | 657.15 | 4,457,720 |
| 21 Mar 2023 | 671.50 | 674.40 | 661.20 | 664.80 | 664.80 | 5,011,027 |
| 20 Mar 2023 | 671.00 | 677.75 | 659.30 | 666.75 | 666.75 | 5,250,369 |
| 17 Mar 2023 | 688.50 | 691.75 | 671.30 | 680.35 | 680.35 | 7,625,895 |
| 16 Mar 2023 | 686.90 | 692.35 | 675.15 | 679.60 | 679.60 | 12,992,236 |
| 15 Mar 2023 | 661.55 | 687.85 | 657.25 | 679.35 | 679.35 | 15,514,873 |
| 14 Mar 2023 | 681.20 | 684.55 | 638.60 | 654.50 | 654.50 | 18,147,337 |
| 13 Mar 2023 | 703.70 | 710.55 | 677.15 | 681.20 | 681.20 | 9,693,337 |
| 10 Mar 2023 | 684.80 | 701.75 | 680.65 | 697.80 | 697.80 | 12,138,642 |
| 09 Mar 2023 | 713.90 | 716.60 | 686.00 | 697.25 | 697.25 | 17,041,388 |
| 08 Mar 2023 | 700.00 | 715.00 | 682.00 | 712.05 | 712.05 | 20,232,587 |
| 06 Mar 2023 | 690.00 | 722.75 | 681.10 | 690.75 | 690.75 | 37,435,406 |
| 03 Mar 2023 | 663.00 | 704.00 | 650.55 | 684.65 | 684.65 | 42,832,968 |
| 02 Mar 2023 | 603.95 | 625.00 | 585.60 | 622.90 | 622.90 | 21,080,489 |
| 01 Mar 2023 | 598.00 | 616.00 | 594.60 | 602.10 | 602.10 | 18,661,166 |
| 28 Feb 2023 | 563.00 | 614.45 | 551.95 | 592.45 | 592.45 | 25,360,275 |
| 27 Feb 2023 | 559.00 | 571.95 | 553.10 | 562.00 | 562.00 | 8,484,384 |
| 24 Feb 2023 | 557.00 | 565.90 | 543.20 | 558.90 | 558.90 | 8,631,548 |
| 23 Feb 2023 | 539.50 | 558.15 | 533.65 | 551.85 | 551.85 | 10,711,597 |
| 22 Feb 2023 | 583.50 | 583.55 | 540.00 | 547.10 | 547.10 | 10,994,235 |
| 21 Feb 2023 | 585.00 | 593.80 | 579.20 | 583.20 | 583.20 | 7,702,230 |
| 20 Feb 2023 | 567.30 | 581.65 | 560.00 | 579.70 | 579.70 | 9,507,162 |
| 17 Feb 2023 | 579.00 | 586.00 | 569.10 | 578.65 | 578.65 | 8,880,620 |
| 16 Feb 2023 | 580.00 | 590.80 | 573.30 | 577.20 | 577.20 | 9,909,820 |
| 15 Feb 2023 | 567.80 | 578.85 | 561.90 | 569.05 | 569.05 | 9,259,895 |
| 14 Feb 2023 | 551.00 | 581.25 | 538.30 | 565.10 | 565.10 | 17,976,429 |
| 13 Feb 2023 | 587.90 | 596.10 | 537.40 | 553.70 | 553.70 | 19,528,545 |
| 10 Feb 2023 | 573.60 | 599.90 | 560.00 | 583.95 | 583.95 | 12,527,188 |
| 09 Feb 2023 | 587.25 | 589.00 | 546.20 | 582.30 | 582.30 | 22,494,005 |
| 08 Feb 2023 | 564.00 | 605.00 | 563.00 | 599.25 | 599.25 | 31,111,885 |
| 07 Feb 2023 | 550.00 | 598.45 | 543.00 | 553.15 | 553.15 | 46,650,736 |
| 06 Feb 2023 | 498.00 | 548.70 | 476.70 | 545.45 | 545.45 | 38,363,919 |
| 03 Feb 2023 | 459.00 | 507.00 | 395.10 | 498.85 | 498.85 | 89,662,866 |
| 02 Feb 2023 | 510.00 | 534.00 | 424.05 | 462.45 | 462.45 | 115,517,458 |
| 01 Feb 2023 | 627.00 | 629.00 | 459.50 | 495.15 | 495.15 | 46,557,720 |
| 31 Jan 2023 | 600.00 | 626.90 | 588.10 | 612.65 | 612.65 | 33,272,489 |
| 30 Jan 2023 | 620.00 | 656.60 | 566.95 | 597.00 | 597.00 | 58,256,575 |
| 27 Jan 2023 | 699.00 | 699.85 | 537.00 | 596.95 | 596.95 | 64,194,046 |
| 25 Jan 2023 | 753.00 | 756.90 | 706.00 | 713.15 | 713.15 | 17,085,455 |
| 24 Jan 2023 | 769.15 | 774.00 | 758.00 | 761.20 | 761.20 | 3,011,438 |
| 23 Jan 2023 | 778.35 | 778.35 | 762.40 | 769.05 | 769.05 | 4,283,589 |
| 20 Jan 2023 | 776.00 | 786.60 | 772.45 | 774.45 | 774.45 | 3,328,697 |
| 19 Jan 2023 | 783.95 | 783.95 | 771.75 | 776.05 | 776.05 | 5,086,667 |
| 18 Jan 2023 | 784.00 | 795.85 | 776.60 | 786.50 | 786.50 | 5,585,785 |
| 17 Jan 2023 | 788.35 | 791.45 | 778.10 | 784.75 | 784.75 | 2,948,618 |
| 16 Jan 2023 | 797.00 | 797.50 | 784.40 | 787.05 | 787.05 | 3,601,251 |
| 13 Jan 2023 | 795.60 | 800.25 | 786.00 | 794.65 | 794.65 | 4,059,998 |
| 12 Jan 2023 | 796.70 | 799.45 | 786.10 | 792.95 | 792.95 | 2,670,641 |
| 11 Jan 2023 | 800.00 | 803.10 | 789.05 | 796.45 | 796.45 | 3,618,663 |
| 10 Jan 2023 | 817.00 | 820.65 | 781.10 | 796.40 | 796.40 | 4,545,808 |
| 09 Jan 2023 | 810.45 | 820.25 | 809.10 | 816.65 | 816.65 | 2,040,072 |
| 06 Jan 2023 | 819.90 | 824.40 | 803.50 | 806.10 | 806.10 | 2,892,006 |
| 05 Jan 2023 | 814.05 | 821.60 | 797.00 | 819.60 | 819.60 | 3,119,740 |
| 04 Jan 2023 | 820.80 | 822.00 | 806.50 | 810.00 | 810.00 | 3,260,112 |
| 03 Jan 2023 | 822.25 | 826.40 | 817.80 | 820.45 | 820.45 | 2,166,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.