Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,324.95 | 1,324.95 | 1,257.05 | 1,289.55 | 1,289.55 | 346,007 |
| 03 May 2024 | 1,351.55 | 1,354.40 | 1,310.50 | 1,320.35 | 1,320.35 | 283,024 |
| 02 May 2024 | 1,335.25 | 1,348.20 | 1,307.20 | 1,339.00 | 1,339.00 | 302,193 |
| 30 Apr 2024 | 1,328.05 | 1,334.00 | 1,316.35 | 1,324.85 | 1,324.85 | 85,804 |
| 29 Apr 2024 | 1,335.10 | 1,335.10 | 1,307.00 | 1,317.00 | 1,317.00 | 142,767 |
| 26 Apr 2024 | 1,337.60 | 1,341.60 | 1,323.05 | 1,325.95 | 1,325.95 | 95,745 |
| 25 Apr 2024 | 1,321.20 | 1,336.95 | 1,318.00 | 1,332.50 | 1,332.50 | 47,977 |
| 24 Apr 2024 | 1,326.35 | 1,333.30 | 1,318.00 | 1,320.20 | 1,320.20 | 84,392 |
| 23 Apr 2024 | 1,319.45 | 1,338.50 | 1,319.45 | 1,322.30 | 1,322.30 | 56,166 |
| 22 Apr 2024 | 1,322.55 | 1,331.35 | 1,315.00 | 1,321.00 | 1,321.00 | 140,595 |
| 19 Apr 2024 | 1,281.70 | 1,315.80 | 1,270.00 | 1,310.55 | 1,310.55 | 172,236 |
| 18 Apr 2024 | 1,316.50 | 1,336.00 | 1,291.70 | 1,295.70 | 1,295.70 | 131,345 |
| 16 Apr 2024 | 1,301.60 | 1,322.00 | 1,294.25 | 1,303.25 | 1,303.25 | 81,558 |
| 15 Apr 2024 | 1,311.00 | 1,335.00 | 1,309.25 | 1,315.15 | 1,315.15 | 119,698 |
| 12 Apr 2024 | 1,350.00 | 1,358.45 | 1,340.85 | 1,343.65 | 1,343.65 | 555,069 |
| 10 Apr 2024 | 1,360.00 | 1,360.00 | 1,348.00 | 1,352.50 | 1,352.50 | 67,229 |
| 09 Apr 2024 | 1,357.45 | 1,364.95 | 1,346.60 | 1,356.15 | 1,356.15 | 56,047 |
| 08 Apr 2024 | 1,382.00 | 1,382.00 | 1,336.10 | 1,348.45 | 1,348.45 | 657,229 |
| 05 Apr 2024 | 1,368.45 | 1,381.45 | 1,356.80 | 1,375.55 | 1,375.55 | 151,103 |
| 04 Apr 2024 | 1,406.10 | 1,409.10 | 1,363.00 | 1,368.10 | 1,368.10 | 107,848 |
| 03 Apr 2024 | 1,403.45 | 1,403.45 | 1,389.75 | 1,397.10 | 1,397.10 | 66,057 |
| 02 Apr 2024 | 1,401.65 | 1,425.00 | 1,388.00 | 1,403.80 | 1,403.80 | 315,186 |
| 01 Apr 2024 | 1,358.00 | 1,381.15 | 1,351.05 | 1,376.05 | 1,376.05 | 112,508 |
| 28 Mar 2024 | 1,335.00 | 1,358.85 | 1,313.70 | 1,341.70 | 1,341.70 | 250,874 |
| 27 Mar 2024 | 1,327.95 | 1,343.35 | 1,311.60 | 1,323.95 | 1,323.95 | 160,658 |
| 26 Mar 2024 | 1,291.15 | 1,314.15 | 1,281.00 | 1,304.05 | 1,304.05 | 118,703 |
| 22 Mar 2024 | 1,265.00 | 1,288.70 | 1,255.30 | 1,280.95 | 1,280.95 | 99,775 |
| 21 Mar 2024 | 1,256.75 | 1,268.00 | 1,251.35 | 1,263.15 | 1,263.15 | 52,842 |
| 20 Mar 2024 | 1,245.90 | 1,253.05 | 1,230.30 | 1,245.10 | 1,245.10 | 59,303 |
| 19 Mar 2024 | 1,271.15 | 1,272.75 | 1,236.45 | 1,240.80 | 1,240.80 | 165,686 |
| 18 Mar 2024 | 1,249.05 | 1,269.85 | 1,228.30 | 1,266.75 | 1,266.75 | 162,235 |
| 15 Mar 2024 | 1,270.35 | 1,288.15 | 1,257.00 | 1,282.60 | 1,282.60 | 170,314 |
| 14 Mar 2024 | 1,207.15 | 1,275.90 | 1,194.90 | 1,269.20 | 1,269.20 | 287,470 |
| 13 Mar 2024 | 1,308.60 | 1,308.60 | 1,188.60 | 1,209.60 | 1,209.60 | 222,341 |
| 12 Mar 2024 | 1,336.00 | 1,346.95 | 1,293.35 | 1,300.25 | 1,300.25 | 175,871 |
| 11 Mar 2024 | 1,330.00 | 1,341.75 | 1,321.60 | 1,327.05 | 1,327.05 | 147,191 |
| 07 Mar 2024 | 1,325.05 | 1,335.20 | 1,315.35 | 1,327.45 | 1,327.45 | 49,429 |
| 06 Mar 2024 | 1,344.25 | 1,344.25 | 1,303.55 | 1,324.25 | 1,324.25 | 150,305 |
| 05 Mar 2024 | 1,345.70 | 1,354.60 | 1,333.35 | 1,338.65 | 1,338.65 | 103,849 |
| 04 Mar 2024 | 1,345.00 | 1,356.50 | 1,336.05 | 1,342.60 | 1,342.60 | 180,909 |
| 01 Mar 2024 | 1,338.65 | 1,348.95 | 1,312.30 | 1,321.75 | 1,321.75 | 190,680 |
| 29 Feb 2024 | 1,309.35 | 1,329.80 | 1,293.30 | 1,321.65 | 1,321.65 | 77,625 |
| 28 Feb 2024 | 1,332.85 | 1,335.20 | 1,295.00 | 1,299.05 | 1,299.05 | 102,452 |
| 27 Feb 2024 | 1,338.75 | 1,338.75 | 1,313.80 | 1,329.40 | 1,329.40 | 121,711 |
| 26 Feb 2024 | 1,324.10 | 1,343.00 | 1,317.00 | 1,338.90 | 1,338.90 | 134,345 |
| 23 Feb 2024 | 1,313.65 | 1,332.00 | 1,297.65 | 1,320.10 | 1,320.10 | 224,205 |
| 22 Feb 2024 | 1,295.00 | 1,316.00 | 1,280.50 | 1,311.55 | 1,311.55 | 156,250 |
| 21 Feb 2024 | 1,309.55 | 1,315.35 | 1,281.75 | 1,291.50 | 1,291.50 | 96,340 |
| 20 Feb 2024 | 1,310.00 | 1,313.00 | 1,293.60 | 1,299.95 | 1,299.95 | 135,112 |
| 19 Feb 2024 | 1,314.95 | 1,327.00 | 1,302.20 | 1,307.10 | 1,307.10 | 238,132 |
| 16 Feb 2024 | 1,270.00 | 1,311.50 | 1,266.00 | 1,306.95 | 1,306.95 | 278,732 |
| 15 Feb 2024 | 1,276.55 | 1,277.55 | 1,262.15 | 1,266.50 | 1,266.50 | 81,345 |
| 14 Feb 2024 | 1,263.95 | 1,281.80 | 1,247.90 | 1,267.35 | 1,267.35 | 240,354 |
| 13 Feb 2024 | 1,248.60 | 1,270.00 | 1,226.05 | 1,266.35 | 1,266.35 | 168,715 |
| 12 Feb 2024 | 1,279.75 | 1,280.00 | 1,243.40 | 1,249.55 | 1,249.55 | 82,347 |
| 09 Feb 2024 | 1,254.85 | 1,275.15 | 1,231.75 | 1,271.10 | 1,271.10 | 373,993 |
| 08 Feb 2024 | 1,256.95 | 1,264.45 | 1,236.65 | 1,245.60 | 1,245.60 | 80,147 |
| 07 Feb 2024 | 1,280.50 | 1,286.45 | 1,253.15 | 1,255.30 | 1,255.30 | 150,792 |
| 06 Feb 2024 | 1,261.30 | 1,284.90 | 1,248.55 | 1,273.00 | 1,273.00 | 550,202 |
| 05 Feb 2024 | 1,271.60 | 1,290.80 | 1,248.30 | 1,256.70 | 1,256.70 | 400,592 |
| 02 Feb 2024 | 1,233.95 | 1,287.00 | 1,233.00 | 1,261.75 | 1,261.75 | 793,257 |
| 01 Feb 2024 | 1,214.95 | 1,239.90 | 1,200.70 | 1,218.95 | 1,218.95 | 311,611 |
| 31 Jan 2024 | 1,195.00 | 1,214.40 | 1,193.30 | 1,207.60 | 1,207.60 | 229,581 |
| 30 Jan 2024 | 1,200.70 | 1,217.00 | 1,181.50 | 1,187.60 | 1,187.60 | 203,432 |
| 29 Jan 2024 | 1,153.05 | 1,204.80 | 1,152.35 | 1,196.60 | 1,196.60 | 431,851 |
| 25 Jan 2024 | 1,121.30 | 1,151.00 | 1,111.35 | 1,146.65 | 1,146.65 | 419,984 |
| 24 Jan 2024 | 1,137.25 | 1,146.75 | 1,119.00 | 1,120.70 | 1,120.70 | 239,344 |
| 23 Jan 2024 | 1,199.95 | 1,206.95 | 1,130.65 | 1,137.25 | 1,137.25 | 302,326 |
| 19 Jan 2024 | 1,171.75 | 1,171.75 | 1,150.15 | 1,152.10 | 1,152.10 | 159,101 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,181.00 | 1,205.20 | 1,159.60 | 1,168.10 | 1,168.10 | 165,185 |
| 16 Jan 2024 | 1,205.30 | 1,212.15 | 1,188.00 | 1,193.30 | 1,193.30 | 109,756 |
| 15 Jan 2024 | 1,215.25 | 1,215.25 | 1,189.00 | 1,202.90 | 1,202.90 | 139,560 |
| 12 Jan 2024 | 1,209.15 | 1,218.50 | 1,201.15 | 1,206.85 | 1,206.85 | 205,052 |
| 11 Jan 2024 | 1,223.95 | 1,223.95 | 1,200.00 | 1,202.90 | 1,202.90 | 350,214 |
| 10 Jan 2024 | 1,223.95 | 1,223.95 | 1,197.30 | 1,214.40 | 1,214.40 | 777,458 |
| 09 Jan 2024 | 1,184.05 | 1,229.90 | 1,178.05 | 1,196.75 | 1,196.75 | 804,035 |
| 08 Jan 2024 | 1,161.70 | 1,181.75 | 1,152.40 | 1,168.70 | 1,168.70 | 500,546 |
| 05 Jan 2024 | 1,130.00 | 1,159.90 | 1,125.95 | 1,154.10 | 1,154.10 | 864,830 |
| 04 Jan 2024 | 1,118.95 | 1,131.45 | 1,104.00 | 1,123.35 | 1,123.35 | 456,960 |
| 03 Jan 2024 | 1,105.00 | 1,144.00 | 1,062.85 | 1,093.50 | 1,093.50 | 2,381,683 |
| 02 Jan 2024 | 1,048.90 | 1,082.50 | 1,030.85 | 1,078.55 | 1,078.55 | 535,148 |
| 01 Jan 2024 | 1,026.00 | 1,057.50 | 1,022.65 | 1,048.05 | 1,048.05 | 167,629 |
| 29 Dec 2023 | 1,020.75 | 1,034.50 | 1,017.80 | 1,024.15 | 1,024.15 | 184,355 |
| 28 Dec 2023 | 1,026.45 | 1,030.95 | 1,014.80 | 1,017.05 | 1,017.05 | 109,650 |
| 27 Dec 2023 | 1,035.00 | 1,037.75 | 1,018.05 | 1,024.30 | 1,024.30 | 105,039 |
| 26 Dec 2023 | 1,035.95 | 1,040.95 | 1,026.20 | 1,027.95 | 1,027.95 | 174,030 |
| 22 Dec 2023 | 1,035.00 | 1,050.75 | 1,019.15 | 1,027.55 | 1,027.55 | 344,506 |
| 21 Dec 2023 | 994.95 | 1,028.40 | 986.85 | 1,019.20 | 1,019.20 | 330,629 |
| 20 Dec 2023 | 1,075.80 | 1,083.00 | 1,003.75 | 1,011.70 | 1,011.70 | 704,772 |
| 19 Dec 2023 | 1,096.75 | 1,098.60 | 1,069.40 | 1,074.40 | 1,074.40 | 193,652 |
| 18 Dec 2023 | 1,070.05 | 1,101.90 | 1,068.50 | 1,094.15 | 1,094.15 | 584,326 |
| 15 Dec 2023 | 1,079.00 | 1,085.95 | 1,067.10 | 1,078.85 | 1,078.85 | 332,336 |
| 14 Dec 2023 | 1,079.00 | 1,089.35 | 1,063.50 | 1,074.25 | 1,074.25 | 465,414 |
| 13 Dec 2023 | 1,048.50 | 1,075.00 | 1,029.00 | 1,063.35 | 1,063.35 | 1,039,014 |
| 12 Dec 2023 | 1,039.95 | 1,048.40 | 1,022.70 | 1,042.05 | 1,042.05 | 302,117 |
| 11 Dec 2023 | 1,028.00 | 1,048.00 | 1,015.95 | 1,031.40 | 1,031.40 | 499,456 |
| 08 Dec 2023 | 1,056.75 | 1,056.75 | 992.20 | 1,022.60 | 1,022.60 | 730,792 |
| 07 Dec 2023 | 1,028.00 | 1,058.65 | 1,022.15 | 1,039.55 | 1,039.55 | 1,525,260 |
| 06 Dec 2023 | 1,050.00 | 1,082.95 | 1,008.75 | 1,018.65 | 1,018.65 | 2,580,594 |
| *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.