Adani Ports & Special Economic Zone Ltd ADANIPORTS
NSE · India · Transportation
INR 1,737.80-60.50 (-3.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,798.30 | -1.30% | INR 1,793.50 | INR 1,803.20 | INR 1,775.40 | 3.20M |
| 2026-09-29 | INR 1,822.00 | +4.49% | INR 1,755.20 | INR 1,822.00 | INR 1,738.40 | 4.21M |
| 2026-09-28 | INR 1,743.70 | -2.48% | INR 1,788.00 | INR 1,791.80 | INR 1,736.60 | 1.26M |
| 2026-09-25 | INR 1,788.00 | +0.15% | INR 1,791.80 | INR 1,800.60 | INR 1,775.00 | 895.31K |
| 2026-09-24 | INR 1,785.30 | -1.22% | INR 1,802.40 | INR 1,802.40 | INR 1,775.00 | 1.59M |
| 2026-09-23 | INR 1,807.30 | +0.69% | INR 1,799.00 | INR 1,810.10 | INR 1,790.50 | 1.19M |
| 2026-09-22 | INR 1,795.00 | +0.44% | INR 1,796.00 | INR 1,812.70 | INR 1,786.10 | 871.94K |
| 2026-09-21 | INR 1,787.10 | -2.02% | INR 1,793.70 | INR 1,796.80 | INR 1,766.70 | 2.32M |
| 2026-09-18 | INR 1,824.00 | +4.93% | INR 1,748.00 | INR 1,824.00 | INR 1,744.00 | 4.15M |
| 2026-09-17 | INR 1,738.30 | +0.84% | INR 1,731.00 | INR 1,738.80 | INR 1,725.10 | 791.35K |
| 2026-09-16 | INR 1,723.80 | +0.58% | INR 1,722.90 | INR 1,737.90 | INR 1,707.00 | 1.06M |
| 2026-09-15 | INR 1,713.80 | -2.88% | INR 1,791.40 | INR 1,791.40 | INR 1,713.80 | 1.61M |
| 2026-09-14 | INR 1,764.60 | 0.00% | INR 1,764.60 | INR 1,764.60 | INR 1,764.60 | 0 |
| 2026-09-11 | INR 1,764.60 | -0.19% | INR 1,755.00 | INR 1,771.90 | INR 1,750.80 | 1.67M |
| 2026-09-10 | INR 1,768.00 | -0.39% | INR 1,779.90 | INR 1,780.00 | INR 1,750.40 | 2.78M |
| 2026-09-09 | INR 1,775.00 | +3.80% | INR 1,719.00 | INR 1,785.90 | INR 1,706.00 | 5.53M |
| 2026-09-08 | INR 1,710.00 | +0.93% | INR 1,694.00 | INR 1,713.10 | INR 1,685.20 | 1.22M |
| 2026-09-07 | INR 1,694.30 | -0.76% | INR 1,714.00 | INR 1,716.40 | INR 1,685.90 | 1.18M |
| 2026-09-04 | INR 1,707.30 | +0.05% | INR 1,699.90 | INR 1,716.90 | INR 1,692.40 | 1.28M |
| 2026-09-03 | INR 1,706.50 | +2.02% | INR 1,694.90 | INR 1,710.80 | INR 1,681.80 | 3.37M |
| 2026-09-02 | INR 1,672.70 | +1.53% | INR 1,637.10 | INR 1,676.70 | INR 1,632.10 | 2.34M |
| 2026-09-01 | INR 1,647.50 | +3.41% | INR 1,625.00 | INR 1,655.60 | INR 1,625.00 | 3.77M |
| 2026-08-31 | INR 1,593.10 | -6.70% | INR 1,710.00 | INR 1,711.40 | INR 1,593.10 | 9.62M |
| 2026-08-28 | INR 1,707.50 | -0.38% | INR 1,712.00 | INR 1,723.90 | INR 1,699.20 | 3.27M |
| 2026-08-27 | INR 1,714.00 | +1.33% | INR 1,703.00 | INR 1,719.00 | INR 1,691.20 | 2.04M |
| 2026-08-26 | INR 1,691.50 | -0.66% | INR 1,711.90 | INR 1,719.70 | INR 1,690.50 | 1.94M |
| 2026-08-25 | INR 1,702.70 | +1.83% | INR 1,674.00 | INR 1,702.70 | INR 1,671.00 | 1.30M |
| 2026-08-24 | INR 1,672.10 | -1.64% | INR 1,700.00 | INR 1,700.00 | INR 1,672.10 | 1.06M |
| 2026-08-21 | INR 1,700.00 | +0.24% | INR 1,697.20 | INR 1,702.00 | INR 1,684.90 | 1.11M |
| 2026-08-20 | INR 1,696.00 | +0.84% | INR 1,690.00 | INR 1,698.50 | INR 1,680.40 | 1.66M |
| 2026-08-19 | INR 1,681.90 | -0.03% | INR 1,684.00 | INR 1,684.00 | INR 1,667.00 | 1.22M |
| 2026-08-18 | INR 1,682.40 | -0.51% | INR 1,691.60 | INR 1,693.70 | INR 1,667.00 | 1.30M |
| 2026-08-17 | INR 1,691.00 | -0.53% | INR 1,700.00 | INR 1,704.00 | INR 1,678.10 | 1.59M |
| 2026-08-14 | INR 1,700.00 | +2.53% | INR 1,658.00 | INR 1,700.00 | INR 1,657.20 | 1.98M |
| 2026-08-13 | INR 1,658.00 | -0.42% | INR 1,665.00 | INR 1,669.90 | INR 1,641.10 | 1.99M |
| 2026-08-12 | INR 1,665.00 | -0.19% | INR 1,669.80 | INR 1,672.70 | INR 1,640.40 | 1.49M |
| 2026-08-11 | INR 1,668.20 | -0.76% | INR 1,700.00 | INR 1,703.40 | INR 1,661.80 | 2.26M |
| 2026-08-10 | INR 1,681.00 | -0.74% | INR 1,690.00 | INR 1,690.00 | INR 1,673.10 | 2.18M |
| 2026-08-07 | INR 1,693.50 | -0.09% | INR 1,695.00 | INR 1,702.30 | INR 1,676.70 | 2.39M |
| 2026-08-06 | INR 1,695.00 | -0.29% | INR 1,704.00 | INR 1,706.00 | INR 1,685.80 | 1.25M |
| 2026-08-05 | INR 1,700.00 | -0.39% | INR 1,708.20 | INR 1,710.70 | INR 1,688.10 | 2.33M |
| 2026-08-04 | INR 1,706.70 | +0.34% | INR 1,703.10 | INR 1,713.90 | INR 1,690.00 | 1.10M |
| 2026-08-03 | INR 1,701.00 | +0.27% | INR 1,713.40 | INR 1,715.90 | INR 1,692.80 | 1.66M |
| 2026-07-31 | INR 1,696.50 | +1.95% | INR 1,674.00 | INR 1,708.10 | INR 1,650.00 | 4.70M |
| 2026-07-30 | INR 1,664.10 | -3.23% | INR 1,726.70 | INR 1,727.70 | INR 1,658.40 | 5.40M |
| 2026-07-29 | INR 1,719.70 | -3.10% | INR 1,785.00 | INR 1,792.00 | INR 1,705.10 | 5.09M |
| 2026-07-28 | INR 1,774.70 | +0.24% | INR 1,770.40 | INR 1,783.00 | INR 1,758.90 | 1.78M |
| 2026-07-27 | INR 1,770.40 | +0.12% | INR 1,784.00 | INR 1,785.00 | INR 1,752.10 | 2.27M |
| 2026-07-24 | INR 1,768.30 | -0.57% | INR 1,764.90 | INR 1,784.90 | INR 1,755.20 | 1.69M |
| 2026-07-23 | INR 1,778.50 | -2.25% | INR 1,818.30 | INR 1,825.50 | INR 1,769.00 | 2.59M |
| 2026-07-22 | INR 1,819.40 | -1.47% | INR 1,837.10 | INR 1,847.20 | INR 1,811.90 | 1.44M |
| 2026-07-21 | INR 1,846.50 | +0.14% | INR 1,840.00 | INR 1,857.40 | INR 1,833.00 | 1.37M |
| 2026-07-20 | INR 1,844.00 | +0.36% | INR 1,836.10 | INR 1,853.70 | INR 1,828.00 | 754.95K |
| 2026-07-17 | INR 1,837.40 | +0.60% | INR 1,825.60 | INR 1,841.50 | INR 1,817.10 | 962.15K |
| 2026-07-16 | INR 1,826.40 | -0.15% | INR 1,828.50 | INR 1,859.70 | INR 1,817.50 | 1.95M |
| 2026-07-15 | INR 1,829.10 | +0.40% | INR 1,826.00 | INR 1,838.00 | INR 1,817.20 | 917.98K |
| 2026-07-14 | INR 1,821.90 | +0.64% | INR 1,819.30 | INR 1,840.90 | INR 1,808.60 | 1.64M |
| 2026-07-13 | INR 1,810.30 | -0.97% | INR 1,811.00 | INR 1,825.90 | INR 1,807.10 | 1.16M |
| 2026-07-10 | INR 1,828.10 | +1.56% | INR 1,800.10 | INR 1,852.90 | INR 1,800.10 | 1.49M |
| 2026-07-09 | INR 1,800.10 | +0.47% | INR 1,795.30 | INR 1,821.00 | INR 1,795.30 | 1.11M |
| 2026-07-08 | INR 1,791.70 | -2.30% | INR 1,824.90 | INR 1,850.40 | INR 1,783.20 | 1.41M |
| 2026-07-07 | INR 1,833.90 | -1.64% | INR 1,872.00 | INR 1,880.50 | INR 1,828.70 | 1.82M |
| 2026-07-06 | INR 1,864.40 | -0.52% | INR 1,872.80 | INR 1,883.50 | INR 1,859.30 | 1.04M |
| 2026-07-03 | INR 1,874.20 | -0.48% | INR 1,885.00 | INR 1,891.10 | INR 1,865.00 | 1.65M |
| 2026-07-02 | INR 1,883.20 | +1.89% | INR 1,858.50 | INR 1,888.00 | INR 1,845.50 | 3.09M |
| 2026-07-01 | INR 1,848.20 | +2.10% | INR 1,829.50 | INR 1,881.70 | INR 1,815.40 | 4.12M |
| 2026-06-30 | INR 1,810.20 | +1.92% | INR 1,786.90 | INR 1,816.30 | INR 1,782.60 | 2.23M |
| 2026-06-29 | INR 1,776.10 | -1.11% | INR 1,809.50 | INR 1,809.50 | INR 1,770.50 | 1.69M |
| 2026-06-26 | INR 1,796.00 | 0.00% | INR 1,796.00 | INR 1,796.00 | INR 1,796.00 | 0 |
| 2026-06-25 | INR 1,796.00 | -0.95% | INR 1,813.30 | INR 1,831.40 | INR 1,790.90 | 1.85M |
| 2026-06-24 | INR 1,813.30 | +1.64% | INR 1,786.00 | INR 1,818.00 | INR 1,775.00 | 2.14M |
| 2026-06-23 | INR 1,784.00 | -2.36% | INR 1,832.60 | INR 1,842.00 | INR 1,779.10 | 3.31M |
| 2026-06-22 | INR 1,827.20 | -0.44% | INR 1,835.30 | INR 1,836.80 | INR 1,808.10 | 1.52M |
| 2026-06-19 | INR 1,835.30 | -0.37% | INR 1,842.10 | INR 1,849.00 | INR 1,830.00 | 4.38M |
| 2026-06-18 | INR 1,842.10 | +0.74% | INR 1,833.00 | INR 1,849.50 | INR 1,820.00 | 1.64M |
| 2026-06-17 | INR 1,828.60 | +0.36% | INR 1,824.00 | INR 1,833.00 | INR 1,806.30 | 2.70M |
| 2026-06-16 | INR 1,822.00 | +0.95% | INR 1,804.80 | INR 1,828.00 | INR 1,797.10 | 2.22M |
| 2026-06-15 | INR 1,804.80 | -0.45% | INR 1,839.00 | INR 1,840.30 | INR 1,798.90 | 1.42M |
| 2026-06-12 | INR 1,812.90 | +1.44% | INR 1,804.00 | INR 1,818.00 | INR 1,777.90 | 2.33M |
| 2026-06-11 | INR 1,787.10 | -1.87% | INR 1,814.60 | INR 1,820.40 | INR 1,781.70 | 2.23M |
| 2026-06-10 | INR 1,821.20 | -0.28% | INR 1,826.00 | INR 1,857.80 | INR 1,812.20 | 2.93M |
| 2026-06-09 | INR 1,826.40 | +1.19% | INR 1,828.00 | INR 1,832.60 | INR 1,792.40 | 1.78M |
| 2026-06-08 | INR 1,805.00 | -1.05% | INR 1,805.60 | INR 1,832.80 | INR 1,791.60 | 2.57M |
| 2026-06-05 | INR 1,824.20 | +1.86% | INR 1,801.50 | INR 1,827.90 | INR 1,796.70 | 1.64M |
| 2026-06-04 | INR 1,790.90 | -0.72% | INR 1,794.30 | INR 1,826.40 | INR 1,786.20 | 1.37M |
| 2026-06-03 | INR 1,803.80 | -0.59% | INR 1,829.40 | INR 1,840.00 | INR 1,781.90 | 2.97M |
| 2026-06-02 | INR 1,814.50 | +1.74% | INR 1,745.20 | INR 1,817.80 | INR 1,745.20 | 2.26M |
| 2026-06-01 | INR 1,783.50 | -1.17% | INR 1,809.10 | INR 1,814.90 | INR 1,777.00 | 1.22M |
| 2026-05-29 | INR 1,804.60 | -1.09% | INR 1,836.40 | INR 1,840.70 | INR 1,796.40 | 3.55M |
| 2026-05-28 | INR 1,824.50 | 0.00% | INR 1,824.50 | INR 1,824.50 | INR 1,824.50 | 0 |