Adani Ports and Special Economic Zone Limited (532921.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,484.20 | 1,494.00 | 1,460.10 | 1,477.40 | 1,477.40 | 303,093 |
| 27 Jun 2024 | 1,474.40 | 1,493.50 | 1,458.75 | 1,484.20 | 1,484.20 | 332,433 |
| 26 Jun 2024 | 1,464.55 | 1,474.00 | 1,452.25 | 1,468.95 | 1,468.95 | 113,649 |
| 25 Jun 2024 | 1,465.05 | 1,468.95 | 1,437.60 | 1,455.40 | 1,455.40 | 158,399 |
| 24 Jun 2024 | 1,476.00 | 1,479.05 | 1,450.00 | 1,460.20 | 1,460.20 | 308,220 |
| 21 Jun 2024 | 1,482.95 | 1,498.25 | 1,470.00 | 1,485.70 | 1,485.70 | 429,144 |
| 20 Jun 2024 | 1,460.95 | 1,476.00 | 1,444.00 | 1,469.30 | 1,469.30 | 478,582 |
| 18 Jun 2024 | 1,457.65 | 1,458.00 | 1,433.95 | 1,444.95 | 1,444.95 | 193,873 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 1,411.80 | 1,441.95 | 1,395.80 | 1,430.30 | 1,430.30 | 244,434 |
| 14 Jun 2024 | 6 Dividend | |||||
| 13 Jun 2024 | 1,405.00 | 1,411.50 | 1,388.05 | 1,404.25 | 1,398.25 | 310,954 |
| 13 Jun 2024 | 6 Dividend | |||||
| 12 Jun 2024 | 1,408.05 | 1,414.40 | 1,390.65 | 1,394.20 | 1,382.27 | 129,555 |
| 11 Jun 2024 | 1,392.40 | 1,418.90 | 1,384.95 | 1,403.40 | 1,391.39 | 152,541 |
| 10 Jun 2024 | 1,405.00 | 1,413.95 | 1,380.85 | 1,383.30 | 1,371.46 | 540,319 |
| 07 Jun 2024 | 1,359.95 | 1,384.90 | 1,355.35 | 1,378.85 | 1,367.05 | 271,285 |
| 06 Jun 2024 | 1,382.25 | 1,404.75 | 1,344.95 | 1,352.80 | 1,341.22 | 1,177,659 |
| 05 Jun 2024 | 1,274.00 | 1,368.10 | 1,160.25 | 1,355.20 | 1,343.60 | 1,343,025 |
| 04 Jun 2024 | 1,576.95 | 1,576.95 | 1,188.75 | 1,248.00 | 1,237.32 | 4,814,373 |
| 03 Jun 2024 | 1,575.00 | 1,607.95 | 1,534.50 | 1,585.00 | 1,571.44 | 2,338,379 |
| 31 May 2024 | 1,391.00 | 1,450.95 | 1,390.65 | 1,437.70 | 1,425.40 | 298,280 |
| 30 May 2024 | 1,409.90 | 1,413.75 | 1,373.85 | 1,383.40 | 1,371.56 | 125,861 |
| 29 May 2024 | 1,401.05 | 1,427.50 | 1,382.40 | 1,409.70 | 1,397.64 | 185,472 |
| 28 May 2024 | 1,444.95 | 1,444.95 | 1,398.00 | 1,400.70 | 1,388.71 | 249,511 |
| 24 May 2024 | 1,444.30 | 1,444.30 | 1,382.15 | 1,415.75 | 1,403.63 | 621,846 |
| 23 May 2024 | 1,386.95 | 1,448.90 | 1,370.00 | 1,443.00 | 1,430.65 | 344,536 |
| 22 May 2024 | 1,398.85 | 1,398.85 | 1,364.35 | 1,377.90 | 1,366.11 | 99,066 |
| 21 May 2024 | 1,338.80 | 1,399.00 | 1,334.00 | 1,385.40 | 1,373.54 | 152,421 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,323.05 | 1,343.00 | 1,320.55 | 1,335.70 | 1,324.27 | 97,983 |
| 16 May 2024 | 1,359.60 | 1,366.90 | 1,310.40 | 1,344.75 | 1,333.24 | 221,540 |
| 15 May 2024 | 1,339.00 | 1,353.60 | 1,333.00 | 1,337.20 | 1,325.76 | 184,682 |
| 14 May 2024 | 1,306.95 | 1,340.00 | 1,285.50 | 1,332.05 | 1,320.65 | 115,588 |
| 13 May 2024 | 1,267.40 | 1,312.45 | 1,261.50 | 1,306.35 | 1,295.17 | 79,738 |
| 10 May 2024 | 1,255.40 | 1,278.50 | 1,246.00 | 1,266.40 | 1,255.56 | 62,613 |
| 09 May 2024 | 1,272.00 | 1,285.15 | 1,239.70 | 1,243.10 | 1,232.46 | 62,417 |
| 08 May 2024 | 1,287.45 | 1,293.35 | 1,269.20 | 1,276.85 | 1,265.92 | 53,572 |
| 07 May 2024 | 1,289.55 | 1,300.90 | 1,265.05 | 1,287.20 | 1,276.18 | 96,581 |
| 06 May 2024 | 1,324.95 | 1,324.95 | 1,257.05 | 1,289.55 | 1,278.51 | 346,007 |
| 03 May 2024 | 1,351.55 | 1,354.40 | 1,310.50 | 1,320.35 | 1,309.05 | 283,024 |
| 02 May 2024 | 1,335.25 | 1,348.20 | 1,307.20 | 1,339.00 | 1,327.54 | 302,193 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,328.05 | 1,334.00 | 1,316.35 | 1,324.85 | 1,313.51 | 85,804 |
| 29 Apr 2024 | 1,335.10 | 1,335.10 | 1,307.00 | 1,317.00 | 1,305.73 | 142,767 |
| 26 Apr 2024 | 1,337.60 | 1,341.60 | 1,323.05 | 1,325.95 | 1,314.60 | 95,745 |
| 25 Apr 2024 | 1,321.20 | 1,336.95 | 1,318.00 | 1,332.50 | 1,321.10 | 47,977 |
| 24 Apr 2024 | 1,326.35 | 1,333.30 | 1,318.00 | 1,320.20 | 1,308.90 | 84,392 |
| 23 Apr 2024 | 1,319.45 | 1,338.50 | 1,319.45 | 1,322.30 | 1,310.98 | 56,166 |
| 22 Apr 2024 | 1,322.55 | 1,331.35 | 1,315.00 | 1,321.00 | 1,309.70 | 140,595 |
| 19 Apr 2024 | 1,281.70 | 1,315.80 | 1,270.00 | 1,310.55 | 1,299.33 | 172,236 |
| 18 Apr 2024 | 1,316.50 | 1,336.00 | 1,291.70 | 1,295.70 | 1,284.61 | 131,345 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,301.60 | 1,322.00 | 1,294.25 | 1,303.25 | 1,292.10 | 81,558 |
| 15 Apr 2024 | 1,311.00 | 1,335.00 | 1,309.25 | 1,315.15 | 1,303.90 | 119,698 |
| 12 Apr 2024 | 1,350.00 | 1,358.45 | 1,340.85 | 1,343.65 | 1,332.15 | 555,069 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,360.00 | 1,360.00 | 1,348.00 | 1,352.50 | 1,340.93 | 67,229 |
| 09 Apr 2024 | 1,357.45 | 1,364.95 | 1,346.60 | 1,356.15 | 1,344.54 | 56,047 |
| 08 Apr 2024 | 1,382.00 | 1,382.00 | 1,336.10 | 1,348.45 | 1,336.91 | 657,229 |
| 05 Apr 2024 | 1,368.45 | 1,381.45 | 1,356.80 | 1,375.55 | 1,363.78 | 151,103 |
| 04 Apr 2024 | 1,406.10 | 1,409.10 | 1,363.00 | 1,368.10 | 1,356.39 | 107,848 |
| 03 Apr 2024 | 1,403.45 | 1,403.45 | 1,389.75 | 1,397.10 | 1,385.14 | 66,057 |
| 02 Apr 2024 | 1,401.65 | 1,425.00 | 1,388.00 | 1,403.80 | 1,391.79 | 315,186 |
| 01 Apr 2024 | 1,358.00 | 1,381.15 | 1,351.05 | 1,376.05 | 1,364.27 | 112,508 |
| 28 Mar 2024 | 1,335.00 | 1,358.85 | 1,313.70 | 1,341.70 | 1,330.22 | 250,874 |
| 27 Mar 2024 | 1,327.95 | 1,343.35 | 1,311.60 | 1,323.95 | 1,312.62 | 160,658 |
| 26 Mar 2024 | 1,291.15 | 1,314.15 | 1,281.00 | 1,304.05 | 1,292.89 | 118,703 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,265.00 | 1,288.70 | 1,255.30 | 1,280.95 | 1,269.99 | 99,775 |
| 21 Mar 2024 | 1,256.75 | 1,268.00 | 1,251.35 | 1,263.15 | 1,252.34 | 52,842 |
| 20 Mar 2024 | 1,245.90 | 1,253.05 | 1,230.30 | 1,245.10 | 1,234.44 | 59,303 |
| 19 Mar 2024 | 1,271.15 | 1,272.75 | 1,236.45 | 1,240.80 | 1,230.18 | 165,686 |
| 18 Mar 2024 | 1,249.05 | 1,269.85 | 1,228.30 | 1,266.75 | 1,255.91 | 162,235 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,207.15 | 1,275.90 | 1,194.90 | 1,269.20 | 1,258.34 | 287,470 |
| 13 Mar 2024 | 1,308.60 | 1,308.60 | 1,188.60 | 1,209.60 | 1,199.25 | 222,341 |
| 12 Mar 2024 | 1,336.00 | 1,346.95 | 1,293.35 | 1,300.25 | 1,289.12 | 175,871 |
| 11 Mar 2024 | 1,330.00 | 1,341.75 | 1,321.60 | 1,327.05 | 1,315.69 | 147,191 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,325.05 | 1,335.20 | 1,315.35 | 1,327.45 | 1,316.09 | 49,429 |
| 06 Mar 2024 | 1,344.25 | 1,344.25 | 1,303.55 | 1,324.25 | 1,312.92 | 150,305 |
| 05 Mar 2024 | 1,345.70 | 1,354.60 | 1,333.35 | 1,338.65 | 1,327.19 | 103,849 |
| 04 Mar 2024 | 1,345.00 | 1,356.50 | 1,336.05 | 1,342.60 | 1,331.11 | 180,909 |
| 01 Mar 2024 | 1,338.65 | 1,348.95 | 1,312.30 | 1,321.75 | 1,310.44 | 190,680 |
| 29 Feb 2024 | 1,309.35 | 1,329.80 | 1,293.30 | 1,321.65 | 1,310.34 | 77,625 |
| 28 Feb 2024 | 1,332.85 | 1,335.20 | 1,295.00 | 1,299.05 | 1,287.93 | 102,452 |
| 27 Feb 2024 | 1,338.75 | 1,338.75 | 1,313.80 | 1,329.40 | 1,318.02 | 121,711 |
| 26 Feb 2024 | 1,324.10 | 1,343.00 | 1,317.00 | 1,338.90 | 1,327.44 | 134,345 |
| 23 Feb 2024 | 1,313.65 | 1,332.00 | 1,297.65 | 1,320.10 | 1,308.80 | 224,205 |
| 22 Feb 2024 | 1,295.00 | 1,316.00 | 1,280.50 | 1,311.55 | 1,300.33 | 156,250 |
| 21 Feb 2024 | 1,309.55 | 1,315.35 | 1,281.75 | 1,291.50 | 1,280.45 | 96,340 |
| 20 Feb 2024 | 1,310.00 | 1,313.00 | 1,293.60 | 1,299.95 | 1,288.83 | 135,112 |
| 16 Feb 2024 | 1,270.00 | 1,311.50 | 1,266.00 | 1,306.95 | 1,295.77 | 278,732 |
| 15 Feb 2024 | 1,276.55 | 1,277.55 | 1,262.15 | 1,266.50 | 1,255.66 | 81,345 |
| 14 Feb 2024 | 1,263.95 | 1,281.80 | 1,247.90 | 1,267.35 | 1,256.50 | 240,354 |
| 13 Feb 2024 | 1,248.60 | 1,270.00 | 1,226.05 | 1,266.35 | 1,255.51 | 168,715 |
| 12 Feb 2024 | 1,279.75 | 1,280.00 | 1,243.40 | 1,249.55 | 1,238.86 | 82,347 |
| 09 Feb 2024 | 1,254.85 | 1,275.15 | 1,231.75 | 1,271.10 | 1,260.22 | 373,993 |
| 08 Feb 2024 | 1,256.95 | 1,264.45 | 1,236.65 | 1,245.60 | 1,234.94 | 80,147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.