Skip to main content
logo
Adani Ports and Special Economic Zone Limited (NSE:ADANIPORTS)
India flag India · Delayed Price · Currency is INR
1,490.00
+8.90 (0.60%)
Jan 2, 2026, 3:30 PM IST

NSE:ADANIPORTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,472.801,490.901,470.401,484.00-0.97%840,669
Dec 31, 20251,468.501,475.001,461.301,469.801,469.800.59%707,055
Dec 30, 20251,450.001,470.501,447.301,461.201,461.200.47%3,463,973
Dec 29, 20251,487.101,487.101,451.001,454.401,454.40-2.20%1,568,472
Dec 26, 20251,499.601,501.401,485.001,487.101,487.10-0.48%876,540
Dec 24, 20251,503.001,507.201,492.001,494.301,494.300.05%1,318,023
Dec 23, 20251,508.701,513.801,491.201,493.601,493.60-1.00%928,446
Dec 22, 20251,497.501,515.001,497.501,508.701,508.700.82%1,116,833
Dec 19, 20251,495.001,503.701,490.701,496.401,496.400.05%1,276,175
Dec 18, 20251,486.401,498.001,476.001,495.701,495.700.63%683,681
Dec 17, 20251,494.101,500.001,479.301,486.301,486.30-0.85%964,352
Dec 16, 20251,512.601,512.601,494.201,499.001,499.00-0.90%1,122,212
Dec 15, 20251,522.801,522.801,508.101,512.601,512.60-0.67%850,425
Dec 12, 20251,512.001,527.401,509.501,522.801,522.801.25%1,152,570
Dec 11, 20251,496.001,515.001,495.001,504.001,504.000.39%1,451,645
Dec 10, 20251,500.001,521.001,493.601,498.101,498.100.06%1,677,388
Dec 9, 20251,476.901,499.201,460.901,497.201,497.201.13%1,327,921
Dec 8, 20251,509.401,510.901,472.601,480.501,480.50-1.91%1,070,689
Dec 5, 20251,504.601,514.001,493.301,509.401,509.400.25%1,141,428
Dec 4, 20251,497.701,509.101,490.201,505.601,505.600.53%1,591,805
Dec 3, 20251,514.001,524.001,488.601,497.701,497.70-1.34%1,958,074
Dec 2, 20251,528.101,530.001,510.001,518.101,518.10-0.81%1,974,536
Dec 1, 20251,530.001,549.001,523.001,530.501,530.500.90%4,059,126
Nov 28, 20251,510.001,534.301,503.101,516.901,516.900.52%2,612,938
Nov 27, 20251,511.801,513.901,501.001,509.101,509.100.19%861,910
Nov 26, 20251,484.301,523.001,484.301,506.201,506.201.50%3,986,754
Nov 25, 20251,490.001,492.401,474.501,483.901,483.90-0.13%1,355,333
Nov 24, 20251,482.001,490.201,471.301,485.901,485.900.41%2,485,518
Nov 21, 20251,492.001,492.301,467.101,479.801,479.80-0.76%1,165,365
Nov 20, 20251,500.001,505.001,487.601,491.101,491.100.46%1,459,401
Nov 19, 20251,499.001,499.501,478.001,484.201,484.20-0.72%1,746,304
Nov 18, 20251,518.901,518.901,490.201,495.001,495.00-0.84%1,818,617
Nov 17, 20251,518.901,519.001,503.001,507.601,507.60-0.34%1,750,560
Nov 14, 20251,500.001,523.601,497.001,512.701,512.700.91%2,345,593
Nov 13, 20251,515.001,515.001,487.801,499.001,499.00-0.52%2,304,918
Nov 12, 20251,477.001,515.001,475.501,506.901,506.902.20%4,641,466
Nov 11, 20251,453.001,476.001,437.801,474.401,474.402.04%2,258,827
Nov 10, 20251,452.201,463.901,441.001,444.901,444.90-0.23%1,161,695
Nov 7, 20251,435.001,464.001,425.001,448.301,448.300.80%2,184,538
Nov 6, 20251,452.101,466.301,434.301,436.801,436.80-0.53%2,745,063
Nov 4, 20251,449.601,466.301,432.001,444.401,444.40-0.02%3,554,714
Nov 3, 20251,451.501,457.401,435.301,444.701,444.70-0.47%1,059,573
Oct 31, 20251,457.901,461.701,443.001,451.501,451.50-0.44%1,141,853
Oct 30, 20251,458.001,463.001,449.601,457.901,457.900.21%1,380,931
Oct 29, 20251,424.101,464.801,421.601,454.801,454.802.60%3,578,596
Oct 28, 20251,425.901,435.001,410.001,417.901,417.90-0.19%2,068,057
Oct 27, 20251,429.001,429.801,410.001,420.601,420.60-0.59%2,280,976
Oct 24, 20251,463.001,463.501,422.301,429.001,429.00-1.66%1,907,383
Oct 23, 20251,478.801,483.501,450.301,453.101,453.10-1.38%2,999,137
Oct 21, 20251,477.001,481.501,470.001,473.501,473.500.44%394,024