Canada markets closed

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

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,310.00+14.45 (+1.12%)
At close: 03:30PM IST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241,280.001,316.001,270.001,310.001,310.003,899,281
Apr 18, 20241,315.951,336.501,291.001,295.551,295.556,219,274
Apr 16, 20241,302.001,322.001,294.401,304.351,304.352,696,593
Apr 15, 20241,320.001,335.001,308.601,315.551,315.553,372,368
Apr 12, 20241,350.001,358.401,341.001,344.201,344.202,183,230
Apr 10, 20241,359.001,359.901,348.201,352.301,352.303,984,001
Apr 09, 20241,356.151,364.901,346.101,356.501,356.501,935,801
Apr 08, 20241,381.951,381.951,337.001,348.651,348.6514,038,860
Apr 05, 20241,367.001,381.901,357.351,375.551,375.551,853,120
Apr 04, 20241,408.601,408.601,362.251,366.851,366.854,197,697
Apr 03, 20241,399.851,402.001,389.201,397.201,397.202,727,582
Apr 02, 20241,397.801,424.951,388.201,404.151,404.155,769,001
Apr 01, 20241,356.801,381.751,350.251,375.901,375.903,251,462
Mar 28, 20241,334.001,358.701,314.001,341.851,341.854,188,741
Mar 27, 20241,315.001,343.001,312.101,322.801,322.804,938,400
Mar 26, 20241,281.601,314.001,281.001,304.201,304.203,610,644
Mar 22, 20241,262.451,289.101,255.051,281.601,281.603,076,926
Mar 21, 20241,260.001,268.701,251.301,262.451,262.453,155,563
Mar 20, 20241,248.001,252.951,230.201,245.401,245.402,772,098
Mar 19, 20241,271.051,272.851,237.251,241.201,241.202,311,324
Mar 18, 20241,250.001,270.051,227.251,266.601,266.604,858,444
Mar 15, 20241,273.801,288.851,256.651,283.001,283.004,024,586
Mar 14, 20241,210.001,276.001,195.701,267.851,267.857,195,603
Mar 13, 20241,307.001,308.001,188.101,209.551,209.558,670,336
Mar 12, 20241,335.001,346.951,293.451,301.301,301.303,139,768
Mar 11, 20241,331.001,342.351,322.051,326.951,326.952,217,673
Mar 07, 20241,329.801,335.351,315.001,325.451,325.451,640,786
Mar 06, 20241,342.701,344.601,304.001,324.801,324.802,758,443
Mar 05, 20241,344.051,354.951,334.001,338.301,338.301,815,438
Mar 04, 20241,345.251,356.551,336.401,342.601,342.602,170,214
Mar 01, 20241,335.001,349.001,312.401,322.101,322.103,301,090
Feb 29, 20241,300.001,329.901,293.051,320.501,320.502,672,239
Feb 28, 20241,334.501,334.901,295.151,299.501,299.502,121,625
Feb 27, 20241,336.851,339.201,314.251,329.451,329.452,197,456
Feb 26, 20241,320.001,343.001,316.751,338.151,338.152,802,425
Feb 23, 20241,312.051,332.001,298.001,320.701,320.702,924,829
Feb 22, 20241,296.001,317.001,281.001,310.951,310.952,556,009
Feb 21, 20241,304.801,315.001,281.451,291.001,291.002,770,510
Feb 20, 20241,311.001,312.901,293.701,300.501,300.501,856,718
Feb 19, 20241,313.401,327.001,302.151,307.001,307.002,700,240
Feb 16, 20241,269.801,311.001,265.551,306.851,306.855,476,230
Feb 15, 20241,275.001,277.551,262.101,267.051,267.053,382,824
Feb 14, 20241,261.951,281.551,248.651,267.851,267.853,382,943
Feb 13, 20241,249.951,271.001,226.651,264.801,264.802,245,009
Feb 12, 20241,278.001,279.751,243.901,249.351,249.352,204,823
Feb 09, 20241,252.601,275.501,232.101,271.501,271.503,538,164
Feb 08, 20241,264.051,264.501,236.751,245.201,245.203,354,609
Feb 07, 20241,280.001,286.351,252.151,255.651,255.653,359,763
Feb 06, 20241,266.001,284.601,248.851,273.101,273.104,408,002
Feb 05, 20241,269.501,291.251,248.851,258.551,258.555,611,298
Feb 02, 20241,233.051,287.501,231.701,261.451,261.4510,450,227
Feb 01, 20241,213.601,239.501,200.301,218.851,218.857,433,628
Jan 31, 20241,195.801,214.251,191.651,207.651,207.655,510,242
Jan 30, 20241,200.001,217.201,181.001,187.351,187.354,683,729
Jan 29, 20241,155.001,204.901,151.001,196.651,196.656,768,033
Jan 25, 20241,122.151,155.751,111.601,146.301,146.304,305,042
Jan 24, 20241,138.001,146.751,118.351,120.601,120.6018,373,913
Jan 23, 20241,199.151,207.201,130.251,137.101,137.107,201,014
Jan 19, 20241,162.251,166.801,150.001,152.451,152.452,732,559
Jan 18, 20241,171.051,184.301,143.451,154.051,154.055,918,594
Jan 17, 20241,180.001,204.701,159.451,166.851,166.855,268,593
Jan 16, 20241,203.601,212.001,186.801,193.351,193.353,173,587
Jan 15, 20241,214.001,215.351,189.101,203.101,203.102,825,654
Jan 12, 20241,210.401,218.751,201.051,207.101,207.103,912,779
Jan 11, 20241,221.001,223.601,200.001,202.951,202.953,721,202
Jan 10, 20241,220.001,220.001,197.001,214.351,214.357,036,728
Jan 09, 20241,182.001,229.901,178.501,197.101,197.1014,701,104
Jan 08, 20241,160.001,182.001,152.001,168.851,168.858,760,094
Jan 05, 20241,129.101,160.001,125.401,154.251,154.2510,622,789
Jan 04, 20241,117.001,131.001,103.551,123.201,123.209,771,995
Jan 03, 20241,105.001,144.001,062.751,094.251,094.2533,060,778
Jan 02, 20241,047.851,082.901,031.101,078.401,078.406,344,621
Jan 01, 20241,026.551,057.951,023.001,047.851,047.853,989,711
Dec 29, 20231,021.801,034.901,017.601,024.351,024.352,429,250
Dec 28, 20231,029.551,031.201,014.651,016.951,016.954,865,603
Dec 27, 20231,037.001,037.051,018.001,024.401,024.402,803,997
Dec 26, 20231,034.101,041.001,026.101,028.751,028.752,176,775
Dec 22, 20231,034.001,050.951,019.001,027.501,027.505,252,106
Dec 21, 2023996.151,028.00989.251,018.951,018.955,352,057
Dec 20, 20231,078.001,083.851,005.001,012.151,012.158,467,564
Dec 19, 20231,095.001,099.001,068.601,074.001,074.005,993,252
Dec 18, 20231,079.001,102.401,072.751,094.301,094.305,448,342
Dec 15, 20231,079.001,086.501,067.051,078.551,078.5511,672,787
Dec 14, 20231,080.001,089.901,063.001,074.701,074.708,004,131
Dec 13, 20231,045.001,075.001,028.801,063.501,063.508,151,639
Dec 12, 20231,037.051,048.451,023.251,041.951,041.954,902,289
Dec 11, 20231,026.801,048.001,015.651,031.901,031.907,889,666
Dec 08, 20231,048.001,055.00992.301,022.951,022.9512,202,462
Dec 07, 20231,029.001,058.751,021.651,039.651,039.6514,840,081
Dec 06, 20231,045.001,082.501,008.101,017.951,017.9541,008,947
Dec 05, 2023884.001,024.30880.001,013.101,013.1046,564,412
Dec 04, 2023865.00883.35858.50878.65878.6511,064,795
Dec 01, 2023839.20839.20825.50827.80827.802,932,775
Nov 30, 2023839.00839.00823.00825.50825.505,998,210
Nov 29, 2023850.00850.00833.30835.55835.558,057,644
Nov 28, 2023806.00854.40806.00837.70837.7015,929,818
Nov 24, 2023795.90802.95785.00795.55795.554,421,350
Nov 23, 2023795.00804.70791.45793.10793.103,776,615
Nov 22, 2023804.00804.95788.55791.90791.903,212,329
Nov 21, 2023805.00814.90799.30801.35801.353,643,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...