Education
About Us
Working with TipRanks
Follow Us
Adani Ports & Special Economic Zone Ltd (IN:ADANIPORTS)
:ADANIPORTS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
1,370.55
1,384.00
1,364.00
1,381.60
1,381.60
+1.28%
950,296
11.49
Jan 27, 2026
1,332.05
1,368.30
1,322.60
1,364.20
1,364.20
+4.33%
167,541
2.04
Jan 26, 2026
1,307.60
1,418.00
1,293.10
1,307.60
1,307.60
0.00%
0
0.00
Jan 23, 2026
1,414.40
1,418.00
1,293.10
1,307.60
1,307.60
-7.52%
234,821
2.92
Jan 22, 2026
1,403.70
1,421.00
1,390.00
1,413.90
1,413.90
+2.57%
93,976
1.16
Jan 21, 2026
1,369.60
1,390.70
1,345.05
1,378.45
1,378.45
+0.70%
92,778
1.15
Jan 20, 2026
1,401.70
1,412.80
1,360.10
1,368.90
1,368.90
-2.40%
44,404
0.54
Jan 19, 2026
1,421.50
1,421.50
1,396.10
1,402.50
1,402.50
-1.34%
40,034
0.49
Jan 16, 2026
1,431.05
1,447.85
1,416.45
1,421.50
1,421.50
-0.57%
46,710
0.46
Jan 15, 2026
1,429.65
1,439.50
1,422.80
1,429.65
1,429.65
0.00%
0
0.00
Jan 14, 2026
1,424.55
1,439.50
1,422.80
1,429.65
1,429.65
+0.06%
38,597
0.37
Jan 13, 2026
1,443.00
1,449.35
1,419.80
1,428.80
1,428.80
-1.05%
50,545
0.48
Jan 12, 2026
1,436.80
1,447.00
1,404.05
1,443.90
1,443.90
+0.57%
50,234
0.47
Jan 09, 2026
1,455.85
1,463.90
1,431.65
1,435.75
1,435.75
-1.98%
43,096
0.41
Jan 08, 2026
1,465.35
1,488.80
1,460.45
1,464.70
1,464.70
-0.02%
66,410
0.63
Jan 07, 2026
1,473.30
1,480.45
1,459.20
1,465.00
1,465.00
-0.56%
254,423
2.47
Jan 06, 2026
1,487.55
1,494.00
1,471.05
1,473.25
1,473.25
-1.30%
28,165
0.27
Jan 05, 2026
1,485.25
1,496.55
1,478.35
1,492.60
1,492.60
+0.23%
22,033
0.21
Jan 02, 2026
1,481.00
1,495.15
1,479.00
1,489.15
1,489.15
+0.55%
67,028
0.64
Jan 01, 2026
1,474.35
1,491.25
1,470.90
1,481.00
1,481.00
+0.78%
30,500
0.29
Dec 31, 2025
1,466.95
1,475.00
1,462.20
1,469.50
1,469.50
+0.57%
23,102
0.21
Dec 30, 2025
1,450.00
1,470.00
1,446.75
1,461.10
1,461.10
+0.47%
33,277
0.30
Dec 29, 2025
1,480.65
1,486.45
1,451.05
1,454.25
1,454.25
-2.22%
112,030
1.02
Dec 26, 2025
1,495.50
1,501.25
1,485.00
1,487.25
1,487.25
-0.50%
146,573
1.35
Dec 24, 2025
1,505.75
1,507.00
1,492.05
1,494.65
1,494.65
+0.06%
112,958
1.02
Dec 23, 2025
1,510.00
1,513.65
1,490.90
1,493.75
1,493.75
-0.97%
127,006
1.13
Dec 22, 2025
1,496.00
1,514.65
1,496.00
1,508.35
1,508.35
+0.83%
103,861
0.89
Dec 19, 2025
1,500.65
1,503.60
1,490.55
1,496.00
1,496.00
+0.30%
106,062
0.92
Dec 18, 2025
1,485.90
1,497.80
1,476.05
1,491.50
1,491.50
+0.38%
33,206
0.29
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
Rows: