Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1,472.25 | 1,475.00 | 1,450.00 | 1,452.05 | 1,452.05 | 148,460 |
| 12 Sept 2024 | 1,440.00 | 1,475.00 | 1,440.00 | 1,472.25 | 1,472.25 | 112,038 |
| 11 Sept 2024 | 1,453.45 | 1,457.55 | 1,425.55 | 1,430.20 | 1,430.20 | 781,360 |
| 10 Sept 2024 | 1,440.95 | 1,463.95 | 1,434.50 | 1,453.10 | 1,453.10 | 34,505 |
| 09 Sept 2024 | 1,434.40 | 1,441.45 | 1,410.75 | 1,435.85 | 1,435.85 | 46,732 |
| 06 Sept 2024 | 1,465.00 | 1,467.35 | 1,428.00 | 1,441.90 | 1,441.90 | 144,071 |
| 05 Sept 2024 | 1,472.80 | 1,475.00 | 1,463.00 | 1,465.40 | 1,465.40 | 68,069 |
| 04 Sept 2024 | 1,471.05 | 1,474.95 | 1,461.00 | 1,472.30 | 1,472.30 | 84,342 |
| 03 Sept 2024 | 1,494.00 | 1,497.10 | 1,477.00 | 1,479.70 | 1,479.70 | 69,344 |
| 02 Sept 2024 | 1,485.35 | 1,499.35 | 1,479.00 | 1,494.50 | 1,494.50 | 161,803 |
| 30 Aug 2024 | 1,477.20 | 1,487.15 | 1,466.25 | 1,482.65 | 1,482.65 | 89,244 |
| 29 Aug 2024 | 1,473.90 | 1,483.00 | 1,452.60 | 1,475.85 | 1,475.85 | 141,167 |
| 28 Aug 2024 | 1,475.80 | 1,486.45 | 1,467.60 | 1,470.30 | 1,470.30 | 26,480 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 1,498.00 | 1,498.00 | 1,480.00 | 1,482.15 | 1,482.15 | 28,050 |
| 23 Aug 2024 | 1,492.40 | 1,501.60 | 1,486.00 | 1,490.20 | 1,490.20 | 126,781 |
| 22 Aug 2024 | 1,509.65 | 1,509.65 | 1,491.00 | 1,492.40 | 1,492.40 | 47,780 |
| 21 Aug 2024 | 1,504.85 | 1,516.95 | 1,493.10 | 1,502.90 | 1,502.90 | 37,960 |
| 20 Aug 2024 | 1,508.05 | 1,511.00 | 1,486.50 | 1,492.25 | 1,492.25 | 28,960 |
| 19 Aug 2024 | 1,499.45 | 1,506.50 | 1,490.00 | 1,496.30 | 1,496.30 | 143,308 |
| 16 Aug 2024 | 1,474.00 | 1,496.90 | 1,457.00 | 1,494.25 | 1,494.25 | 164,373 |
| 14 Aug 2024 | 1,484.55 | 1,488.00 | 1,451.45 | 1,461.75 | 1,461.75 | 237,652 |
| 13 Aug 2024 | 1,506.00 | 1,517.50 | 1,479.45 | 1,483.65 | 1,483.65 | 203,176 |
| 12 Aug 2024 | 1,480.00 | 1,524.25 | 1,457.35 | 1,502.30 | 1,502.30 | 458,053 |
| 09 Aug 2024 | 1,542.45 | 1,542.45 | 1,519.05 | 1,533.30 | 1,533.30 | 67,523 |
| 08 Aug 2024 | 1,537.90 | 1,555.50 | 1,513.50 | 1,518.25 | 1,518.25 | 175,902 |
| 07 Aug 2024 | 1,523.15 | 1,547.05 | 1,514.30 | 1,544.30 | 1,544.30 | 129,572 |
| 06 Aug 2024 | 1,515.30 | 1,540.00 | 1,488.80 | 1,493.25 | 1,493.25 | 119,276 |
| 05 Aug 2024 | 1,510.15 | 1,562.15 | 1,472.15 | 1,493.65 | 1,493.65 | 252,271 |
| 02 Aug 2024 | 1,588.85 | 1,600.00 | 1,551.00 | 1,587.85 | 1,587.85 | 225,978 |
| 01 Aug 2024 | 1,581.00 | 1,604.15 | 1,568.75 | 1,589.40 | 1,589.40 | 328,393 |
| 31 July 2024 | 1,557.40 | 1,577.00 | 1,551.00 | 1,569.65 | 1,569.65 | 78,606 |
| 30 July 2024 | 1,550.55 | 1,556.80 | 1,536.00 | 1,545.60 | 1,545.60 | 80,569 |
| 29 July 2024 | 1,549.00 | 1,558.95 | 1,539.65 | 1,548.50 | 1,548.50 | 66,088 |
| 26 July 2024 | 1,495.70 | 1,547.25 | 1,489.70 | 1,541.15 | 1,541.15 | 427,160 |
| 25 July 2024 | 1,474.50 | 1,499.00 | 1,467.35 | 1,487.45 | 1,487.45 | 84,699 |
| 24 July 2024 | 1,508.25 | 1,513.75 | 1,480.20 | 1,484.45 | 1,484.45 | 171,318 |
| 23 July 2024 | 1,466.80 | 1,516.85 | 1,419.60 | 1,508.25 | 1,508.25 | 232,784 |
| 22 July 2024 | 1,468.30 | 1,475.40 | 1,444.60 | 1,466.80 | 1,466.80 | 63,293 |
| 19 July 2024 | 1,491.35 | 1,502.00 | 1,465.65 | 1,468.65 | 1,468.65 | 71,039 |
| 18 July 2024 | 1,491.95 | 1,504.35 | 1,472.05 | 1,493.75 | 1,493.75 | 76,039 |
| 16 July 2024 | 1,497.40 | 1,510.50 | 1,494.10 | 1,498.20 | 1,498.20 | 74,376 |
| 15 July 2024 | 1,499.60 | 1,504.80 | 1,485.05 | 1,494.75 | 1,494.75 | 64,221 |
| 12 July 2024 | 1,487.85 | 1,496.50 | 1,480.65 | 1,486.40 | 1,486.40 | 200,965 |
| 11 July 2024 | 1,496.40 | 1,499.95 | 1,478.20 | 1,484.55 | 1,484.55 | 62,018 |
| 10 July 2024 | 1,494.40 | 1,494.40 | 1,460.00 | 1,487.35 | 1,487.35 | 80,782 |
| 09 July 2024 | 1,477.65 | 1,503.50 | 1,475.50 | 1,477.90 | 1,477.90 | 183,652 |
| 08 July 2024 | 1,496.40 | 1,499.45 | 1,468.90 | 1,475.70 | 1,475.70 | 124,174 |
| 05 July 2024 | 1,508.85 | 1,509.55 | 1,493.60 | 1,500.40 | 1,500.40 | 85,844 |
| 04 July 2024 | 1,511.05 | 1,519.20 | 1,493.90 | 1,503.15 | 1,503.15 | 267,239 |
| 03 July 2024 | 1,480.60 | 1,513.55 | 1,470.35 | 1,510.75 | 1,510.75 | 141,447 |
| 02 July 2024 | 1,475.65 | 1,489.20 | 1,455.00 | 1,474.10 | 1,474.10 | 275,971 |
| 01 July 2024 | 1,484.40 | 1,491.20 | 1,472.00 | 1,474.55 | 1,474.55 | 319,423 |
| 28 June 2024 | 1,484.20 | 1,494.00 | 1,460.10 | 1,477.40 | 1,477.40 | 303,093 |
| 27 June 2024 | 1,474.40 | 1,493.50 | 1,458.75 | 1,484.20 | 1,484.20 | 332,433 |
| 26 June 2024 | 1,464.55 | 1,474.00 | 1,452.25 | 1,468.95 | 1,468.95 | 113,649 |
| 25 June 2024 | 1,465.05 | 1,468.95 | 1,437.60 | 1,455.40 | 1,455.40 | 158,399 |
| 24 June 2024 | 1,476.00 | 1,479.05 | 1,450.00 | 1,460.20 | 1,460.20 | 308,220 |
| 21 June 2024 | 1,482.95 | 1,498.25 | 1,470.00 | 1,485.70 | 1,485.70 | 429,144 |
| 20 June 2024 | 1,460.95 | 1,476.00 | 1,444.00 | 1,469.30 | 1,469.30 | 478,582 |
| 19 June 2024 | 1,447.50 | 1,452.95 | 1,421.10 | 1,448.85 | 1,448.85 | 153,753 |
| 18 June 2024 | 1,457.65 | 1,458.00 | 1,433.95 | 1,444.95 | 1,444.95 | 193,873 |
| 14 June 2024 | 1,411.80 | 1,441.95 | 1,395.80 | 1,430.30 | 1,430.30 | 244,434 |
| 14 June 2024 | 6 Dividend | |||||
| 13 June 2024 | 1,405.00 | 1,411.50 | 1,388.05 | 1,404.25 | 1,398.25 | 310,954 |
| 12 June 2024 | 1,408.05 | 1,414.40 | 1,390.65 | 1,394.20 | 1,388.24 | 129,555 |
| 11 June 2024 | 1,392.40 | 1,418.90 | 1,384.95 | 1,403.40 | 1,397.40 | 152,541 |
| 10 June 2024 | 1,405.00 | 1,413.95 | 1,380.85 | 1,383.30 | 1,377.39 | 540,319 |
| 07 June 2024 | 1,359.95 | 1,384.90 | 1,355.35 | 1,378.85 | 1,372.96 | 271,285 |
| 06 June 2024 | 1,382.25 | 1,404.75 | 1,344.95 | 1,352.80 | 1,347.02 | 1,177,659 |
| 05 June 2024 | 1,274.00 | 1,368.10 | 1,160.25 | 1,355.20 | 1,349.41 | 1,343,025 |
| 04 June 2024 | 1,576.95 | 1,576.95 | 1,188.75 | 1,248.00 | 1,242.67 | 4,814,373 |
| 03 June 2024 | 1,575.00 | 1,607.95 | 1,534.50 | 1,585.00 | 1,578.23 | 2,338,379 |
| 31 May 2024 | 1,391.00 | 1,450.95 | 1,390.65 | 1,437.70 | 1,431.56 | 298,280 |
| 30 May 2024 | 1,409.90 | 1,413.75 | 1,373.85 | 1,383.40 | 1,377.49 | 125,861 |
| 29 May 2024 | 1,401.05 | 1,427.50 | 1,382.40 | 1,409.70 | 1,403.68 | 185,472 |
| 28 May 2024 | 1,444.95 | 1,444.95 | 1,398.00 | 1,400.70 | 1,394.72 | 249,511 |
| 27 May 2024 | 1,446.75 | 1,457.25 | 1,424.00 | 1,431.75 | 1,425.63 | 258,778 |
| 24 May 2024 | 1,444.30 | 1,444.30 | 1,382.15 | 1,415.75 | 1,409.70 | 621,846 |
| 23 May 2024 | 1,386.95 | 1,448.90 | 1,370.00 | 1,443.00 | 1,436.83 | 344,536 |
| 22 May 2024 | 1,398.85 | 1,398.85 | 1,364.35 | 1,377.90 | 1,372.01 | 99,066 |
| 21 May 2024 | 1,338.80 | 1,399.00 | 1,334.00 | 1,385.40 | 1,379.48 | 152,421 |
| 17 May 2024 | 1,323.05 | 1,343.00 | 1,320.55 | 1,335.70 | 1,329.99 | 97,983 |
| 16 May 2024 | 1,359.60 | 1,366.90 | 1,310.40 | 1,344.75 | 1,339.00 | 221,540 |
| 15 May 2024 | 1,339.00 | 1,353.60 | 1,333.00 | 1,337.20 | 1,331.49 | 184,682 |
| 14 May 2024 | 1,306.95 | 1,340.00 | 1,285.50 | 1,332.05 | 1,326.36 | 115,588 |
| 13 May 2024 | 1,267.40 | 1,312.45 | 1,261.50 | 1,306.35 | 1,300.77 | 79,738 |
| 10 May 2024 | 1,255.40 | 1,278.50 | 1,246.00 | 1,266.40 | 1,260.99 | 62,613 |
| 09 May 2024 | 1,272.00 | 1,285.15 | 1,239.70 | 1,243.10 | 1,237.79 | 62,417 |
| 08 May 2024 | 1,287.45 | 1,293.35 | 1,269.20 | 1,276.85 | 1,271.39 | 53,572 |
| 07 May 2024 | 1,289.55 | 1,300.90 | 1,265.05 | 1,287.20 | 1,281.70 | 96,581 |
| 06 May 2024 | 1,324.95 | 1,324.95 | 1,257.05 | 1,289.55 | 1,284.04 | 346,007 |
| 03 May 2024 | 1,351.55 | 1,354.40 | 1,310.50 | 1,320.35 | 1,314.71 | 283,024 |
| 02 May 2024 | 1,335.25 | 1,348.20 | 1,307.20 | 1,339.00 | 1,333.28 | 302,193 |
| 30 Apr 2024 | 1,328.05 | 1,334.00 | 1,316.35 | 1,324.85 | 1,319.19 | 85,804 |
| 29 Apr 2024 | 1,335.10 | 1,335.10 | 1,307.00 | 1,317.00 | 1,311.37 | 142,767 |
| 26 Apr 2024 | 1,337.60 | 1,341.60 | 1,323.05 | 1,325.95 | 1,320.28 | 95,745 |
| 25 Apr 2024 | 1,321.20 | 1,336.95 | 1,318.00 | 1,332.50 | 1,326.81 | 47,977 |
| 24 Apr 2024 | 1,326.35 | 1,333.30 | 1,318.00 | 1,320.20 | 1,314.56 | 84,392 |
| 23 Apr 2024 | 1,319.45 | 1,338.50 | 1,319.45 | 1,322.30 | 1,316.65 | 56,166 |
| *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.