Education
About Us
Working with TipRanks
Follow Us
Adani Ports & Special Economic Zone Ltd (IN:ADANIPORTS)
:ADANIPORTS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
1,491.15
1,500.20
1,480.00
1,485.90
1,485.90
-0.89%
40,645
0.35
Dec 16, 2025
1,510.05
1,512.00
1,495.00
1,499.20
1,499.20
-0.87%
17,590
0.15
Dec 15, 2025
1,524.45
1,524.45
1,508.85
1,512.30
1,512.30
-0.66%
32,298
0.27
Dec 12, 2025
1,505.20
1,527.00
1,505.20
1,522.40
1,522.40
+1.28%
47,740
0.39
Dec 11, 2025
1,491.05
1,515.00
1,491.05
1,503.10
1,503.10
+0.32%
113,251
0.93
Dec 10, 2025
1,504.15
1,521.05
1,493.10
1,498.30
1,498.30
+0.12%
47,979
0.38
Dec 09, 2025
1,479.75
1,499.10
1,462.05
1,496.50
1,496.50
+1.13%
33,649
0.27
Dec 08, 2025
1,508.30
1,510.20
1,473.05
1,479.80
1,479.80
-1.94%
31,622
0.25
Dec 05, 2025
1,506.00
1,514.00
1,493.45
1,509.10
1,509.10
+0.28%
49,610
0.39
Dec 04, 2025
1,494.90
1,509.00
1,490.60
1,504.90
1,504.90
+0.31%
96,724
0.76
Dec 03, 2025
1,515.55
1,523.30
1,489.00
1,500.20
1,500.20
-1.02%
148,434
1.18
Dec 02, 2025
1,536.60
1,536.60
1,510.20
1,515.60
1,515.60
-0.95%
83,321
0.67
Dec 01, 2025
1,530.00
1,548.60
1,523.20
1,530.20
1,530.20
+0.89%
138,722
1.12
Nov 28, 2025
1,511.65
1,534.00
1,503.30
1,516.75
1,516.75
+0.53%
119,141
0.96
Nov 27, 2025
1,513.00
1,513.00
1,501.10
1,508.80
1,508.80
+0.19%
34,883
0.28
Nov 26, 2025
1,483.90
1,523.00
1,483.85
1,505.90
1,505.90
+1.49%
176,586
1.42
Nov 25, 2025
1,488.25
1,490.00
1,474.60
1,483.85
1,483.85
-0.18%
173,629
1.42
Nov 24, 2025
1,479.95
1,490.00
1,471.30
1,486.55
1,486.55
+0.47%
128,785
1.07
Nov 21, 2025
1,492.00
1,492.00
1,467.50
1,479.55
1,479.55
-0.76%
51,555
0.42
Nov 20, 2025
1,504.35
1,504.35
1,487.70
1,490.90
1,490.90
+0.49%
89,814
0.73
Nov 19, 2025
1,495.05
1,496.85
1,478.10
1,483.70
1,483.70
-0.76%
91,722
0.32
Nov 18, 2025
1,522.00
1,522.00
1,490.00
1,495.00
1,495.00
-0.88%
56,253
0.20
Nov 17, 2025
1,514.60
1,522.95
1,503.00
1,508.20
1,508.20
-0.23%
76,101
0.27
Nov 14, 2025
1,497.85
1,523.45
1,497.80
1,511.70
1,511.70
+0.93%
171,929
0.61
Nov 13, 2025
1,515.00
1,515.00
1,488.25
1,497.80
1,497.80
-0.52%
122,082
0.43
Nov 12, 2025
1,479.00
1,514.45
1,476.00
1,505.70
1,505.70
+2.14%
187,052
0.66
Nov 11, 2025
1,446.15
1,475.80
1,438.15
1,474.20
1,474.20
+2.11%
82,001
0.29
Nov 10, 2025
1,450.15
1,459.90
1,441.35
1,443.75
1,443.75
-0.35%
69,774
0.25
Nov 07, 2025
1,436.45
1,463.90
1,425.75
1,448.80
1,448.80
+0.86%
50,532
0.18
Nov 06, 2025
1,454.95
1,466.75
1,434.05
1,436.45
1,436.45
-0.54%
116,285
0.41
Nov 04, 2025
1,456.60
1,466.90
1,433.00
1,444.30
1,444.30
-0.02%
118,586
0.42
Nov 03, 2025
1,451.00
1,456.65
1,435.40
1,444.65
1,444.65
-0.47%
41,715
0.15
Oct 31, 2025
1,455.75
1,461.50
1,442.35
1,451.45
1,451.45
-0.44%
30,844
0.11
Oct 30, 2025
1,452.20
1,463.65
1,448.85
1,457.85
1,457.85
+0.22%
46,216
0.16
Oct 29, 2025
1,420.45
1,464.90
1,420.45
1,454.65
1,454.65
+2.68%
126,086
0.45
Oct 28, 2025
1,425.00
1,435.00
1,410.35
1,416.65
1,416.65
-0.27%
124,321
0.44
Oct 27, 2025
1,430.00
1,430.00
1,410.10
1,420.45
1,420.45
-0.56%
64,948
0.23
Oct 24, 2025
1,460.00
1,465.15
1,422.20
1,428.50
1,428.50
-1.65%
68,777
0.25
Oct 23, 2025
1,479.95
1,482.15
1,450.10
1,452.45
1,452.45
-1.41%
139,334
0.50
Oct 21, 2025
1,467.70
1,480.45
1,467.70
1,473.20
1,473.20
+0.38%
45,814
0.17
Oct 20, 2025
1,483.15
1,488.85
1,458.90
1,467.65
1,467.65
-0.77%
121,459
0.44
Oct 17, 2025
1,479.35
1,488.80
1,462.05
1,479.00
1,479.00
-0.02%
79,972
0.29
Oct 16, 2025
1,451.10
1,490.00
1,451.10
1,479.35
1,479.35
+1.97%
1,311,028
5.11
Oct 15, 2025
1,430.75
1,455.95
1,430.75
1,450.70
1,450.70
+1.58%
117,684
0.46
Oct 14, 2025
1,440.50
1,441.70
1,422.00
1,428.15
1,428.15
-0.66%
43,620
0.17
Oct 13, 2025
1,402.00
1,442.10
1,396.55
1,437.65
1,437.65
+2.04%
103,155
0.40
Oct 10, 2025
1,397.30
1,418.00
1,396.55
1,408.95
1,408.95
+0.90%
109,802
0.43
Oct 09, 2025
1,394.30
1,399.80
1,388.50
1,396.35
1,396.35
+0.22%
39,081
0.15
Oct 08, 2025
1,400.00
1,411.00
1,386.10
1,393.30
1,393.30
-0.42%
38,933
0.15
Oct 07, 2025
1,400.50
1,415.00
1,396.85
1,399.20
1,399.20
-0.13%
80,512
0.32
Rows: