Adani Ports & Special Economic Zone Ltd (IN:ADANIPORTS)
:ADANIPORTS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,470.50
1,504.00
1,449.20
1,453.75
1,453.75
+5.28%
299,458
1.96
Apr 07, 2026
1,372.30
1,389.90
1,368.55
1,380.85
1,380.85
-0.52%
129,487
0.85
Apr 06, 2026
1,383.90
1,391.95
1,348.55
1,388.05
1,388.05
+0.78%
93,585
0.61
Apr 03, 2026
1,377.30
1,383.95
1,332.25
1,377.30
1,377.30
0.00%
0
0.00
Apr 02, 2026
1,359.65
1,383.95
1,332.25
1,377.30
1,377.30
-0.57%
162,433
1.06
Apr 01, 2026
1,342.35
1,405.00
1,342.35
1,385.20
1,385.20
+5.47%
219,461
1.46
Mar 31, 2026
1,313.40
1,337.00
1,308.00
1,313.40
1,313.40
0.00%
0
0.00
Mar 30, 2026
1,324.35
1,337.00
1,308.00
1,313.40
1,313.40
-1.81%
164,506
1.11
Mar 27, 2026
1,375.50
1,375.50
1,330.25
1,337.60
1,337.60
-2.76%
73,498
0.50
Mar 26, 2026
1,375.50
1,392.55
1,352.65
1,375.50
1,375.50
0.00%
0
0.00
Mar 25, 2026
1,352.65
1,392.55
1,352.65
1,375.50
1,375.50
+2.32%
202,736
1.36
Mar 24, 2026
1,349.95
1,360.90
1,314.10
1,344.30
1,344.30
+3.11%
198,741
1.35
Mar 23, 2026
1,352.75
1,352.75
1,294.30
1,303.80
1,303.80
-4.49%
166,221
1.13
Mar 20, 2026
1,368.15
1,393.60
1,358.95
1,365.10
1,365.10
+0.69%
92,287
0.63
Mar 19, 2026
1,372.70
1,378.35
1,350.70
1,355.80
1,355.80
-3.30%
192,371
1.32
Mar 18, 2026
1,368.45
1,410.95
1,368.40
1,402.05
1,402.05
+2.83%
106,252
0.74
Mar 17, 2026
1,374.30
1,380.00
1,351.80
1,363.50
1,363.50
-0.65%
431,009
3.12
Mar 16, 2026
1,357.00
1,383.40
1,349.00
1,372.40
1,372.40
+0.65%
127,514
0.93
Mar 13, 2026
1,403.60
1,403.60
1,354.00
1,363.60
1,363.60
-1.99%
146,840
1.09
Mar 12, 2026
1,407.50
1,418.90
1,375.00
1,391.30
1,391.30
-1.38%
163,807
1.23
Mar 11, 2026
1,424.10
1,454.60
1,405.45
1,410.70
1,410.70
-0.94%
103,741
0.78
Mar 10, 2026
1,444.00
1,470.00
1,416.00
1,424.10
1,424.10
+0.19%
159,200
1.21
Mar 09, 2026
1,407.65
1,435.45
1,407.60
1,421.40
1,421.40
-3.75%
176,765
1.37
Mar 06, 2026
1,498.90
1,498.90
1,470.00
1,476.80
1,476.80
-1.48%
77,525
0.60
Mar 05, 2026
1,438.05
1,505.45
1,438.05
1,499.00
1,499.00
+4.51%
109,564
0.86
Mar 04, 2026
1,441.00
1,450.55
1,408.70
1,434.25
1,434.25
-2.45%
150,866
1.19
Mar 03, 2026
1,470.20
1,496.85
1,430.20
1,470.20
1,470.20
0.00%
0
0.00
Mar 02, 2026
1,450.05
1,496.85
1,430.20
1,470.20
1,470.20
-3.33%
315,193
2.52
Feb 27, 2026
1,547.95
1,547.95
1,516.45
1,520.85
1,520.85
-1.92%
75,450
0.60
Feb 26, 2026
1,548.60
1,554.00
1,526.00
1,550.60
1,550.60
+1.45%
59,652
0.47
Feb 25, 2026
1,560.05
1,584.00
1,518.70
1,528.45
1,528.45
-1.72%
653,553
5.57
Feb 24, 2026
1,556.30
1,562.00
1,536.60
1,555.25
1,555.25
-0.08%
102,872
0.87
Feb 23, 2026
1,511.45
1,564.10
1,511.45
1,556.55
1,556.55
+2.98%
203,435
1.72
Feb 20, 2026
1,512.10
1,530.00
1,506.00
1,511.45
1,511.45
-0.04%
29,159
0.24
Feb 19, 2026
1,545.90
1,549.35
1,507.10
1,512.10
1,512.10
-2.50%
100,827
0.85
Feb 18, 2026
1,566.60
1,566.60
1,540.00
1,550.95
1,550.95
-1.00%
75,500
0.63
Feb 17, 2026
1,536.50
1,575.70
1,535.50
1,566.60
1,566.60
+3.09%
183,349
1.56
Feb 16, 2026
1,506.70
1,546.30
1,495.55
1,541.60
1,541.60
+1.45%
169,584
1.46
Feb 13, 2026
1,540.05
1,542.50
1,508.85
1,519.60
1,519.60
-1.58%
80,373
0.69
Feb 12, 2026
1,515.05
1,551.20
1,515.05
1,544.00
1,544.00
-0.59%
89,847
0.77
Feb 11, 2026
1,550.15
1,559.70
1,538.95
1,553.20
1,553.20
-0.11%
169,998
1.46
Feb 10, 2026
1,563.30
1,567.80
1,525.10
1,554.95
1,554.95
-0.47%
231,419
2.00
Feb 09, 2026
1,572.40
1,584.00
1,555.05
1,562.25
1,562.25
+0.78%
156,555
1.37
Feb 06, 2026
1,551.75
1,575.65
1,527.65
1,550.20
1,550.20
-1.32%
146,495
1.29
Feb 05, 2026
1,573.65
1,577.15
1,548.35
1,570.90
1,570.90
+0.24%
208,707
1.89
Feb 04, 2026
1,530.90
1,572.00
1,509.00
1,567.10
1,567.10
+2.36%
370,588
3.48
Feb 03, 2026
1,475.00
1,537.50
1,475.00
1,530.90
1,530.90
+9.12%
436,640
4.30
Feb 02, 2026
1,359.75
1,406.50
1,351.25
1,402.90
1,402.90
-1.04%
72,504
0.72
Jan 30, 2026
1,415.95
1,429.00
1,407.55
1,417.65
1,417.65
+0.12%
99,072
0.99
Jan 29, 2026
1,381.90
1,428.65
1,372.00
1,415.90
1,415.90
+2.48%
307,281
3.21
Rows: