Adani Ports and Special Economic Zone Limited (BOM:532921)
India · Delayed Price · Currency is INR 1,476.80
-22.20 (-1.48%)
At close: Mar 6, 2026
BOM:532921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,498.90 | 1,498.90 | 1,470.00 | 1,476.80 | 1,476.80 | -1.48% | 77,525 |
| Mar 5, 2026 | 1,438.05 | 1,505.45 | 1,438.05 | 1,499.00 | 1,499.00 | 4.51% | 109,564 |
| Mar 4, 2026 | 1,441.00 | 1,450.55 | 1,408.70 | 1,434.25 | 1,434.25 | -2.45% | 150,856 |
| Mar 2, 2026 | 1,450.05 | 1,496.85 | 1,430.20 | 1,470.20 | 1,470.20 | -3.33% | 315,193 |
| Feb 27, 2026 | 1,547.95 | 1,547.95 | 1,516.45 | 1,520.85 | 1,520.85 | -1.92% | 75,450 |
| Feb 26, 2026 | 1,548.60 | 1,554.00 | 1,526.00 | 1,550.60 | 1,550.60 | 1.45% | 59,652 |
| Feb 25, 2026 | 1,560.05 | 1,584.00 | 1,518.70 | 1,528.45 | 1,528.45 | -1.72% | 653,553 |
| Feb 24, 2026 | 1,556.30 | 1,562.00 | 1,536.60 | 1,555.25 | 1,555.25 | -0.08% | 102,872 |
| Feb 23, 2026 | 1,511.45 | 1,564.10 | 1,511.45 | 1,556.55 | 1,556.55 | 2.98% | 203,435 |
| Feb 20, 2026 | 1,512.10 | 1,530.00 | 1,506.00 | 1,511.45 | 1,511.45 | -0.04% | 29,159 |
| Feb 19, 2026 | 1,545.90 | 1,549.35 | 1,507.10 | 1,512.10 | 1,512.10 | -2.50% | 100,827 |
| Feb 18, 2026 | 1,566.60 | 1,566.60 | 1,540.00 | 1,550.95 | 1,550.95 | -1.00% | 75,500 |
| Feb 17, 2026 | 1,536.50 | 1,575.70 | 1,535.50 | 1,566.60 | 1,566.60 | 1.62% | 183,349 |
| Feb 16, 2026 | 1,506.70 | 1,546.30 | 1,495.55 | 1,541.60 | 1,541.60 | 1.45% | 169,584 |
| Feb 13, 2026 | 1,540.05 | 1,542.50 | 1,508.85 | 1,519.60 | 1,519.60 | -1.58% | 80,373 |
| Feb 12, 2026 | 1,515.05 | 1,551.20 | 1,515.05 | 1,544.00 | 1,544.00 | -0.59% | 89,847 |
| Feb 11, 2026 | 1,550.15 | 1,559.70 | 1,538.95 | 1,553.20 | 1,553.20 | -0.11% | 169,998 |
| Feb 10, 2026 | 1,563.30 | 1,567.80 | 1,525.10 | 1,554.95 | 1,554.95 | -0.47% | 231,419 |
| Feb 9, 2026 | 1,572.40 | 1,584.00 | 1,555.05 | 1,562.25 | 1,562.25 | 0.78% | 156,555 |
| Feb 6, 2026 | 1,551.75 | 1,575.65 | 1,527.65 | 1,550.20 | 1,550.20 | -1.32% | 146,495 |
| Feb 5, 2026 | 1,573.65 | 1,577.15 | 1,548.35 | 1,570.90 | 1,570.90 | 0.24% | 208,707 |
| Feb 4, 2026 | 1,530.90 | 1,572.00 | 1,509.00 | 1,567.10 | 1,567.10 | 2.36% | 370,588 |
| Feb 3, 2026 | 1,475.00 | 1,537.50 | 1,475.00 | 1,530.90 | 1,530.90 | 9.12% | 436,640 |
| Feb 2, 2026 | 1,359.75 | 1,406.50 | 1,351.25 | 1,402.90 | 1,402.90 | 4.76% | 72,503 |
| Feb 1, 2026 | 1,423.90 | 1,453.20 | 1,325.40 | 1,339.20 | 1,339.20 | -5.53% | 120,309 |
| Jan 30, 2026 | 1,415.95 | 1,429.00 | 1,407.55 | 1,417.65 | 1,417.65 | 0.12% | 99,072 |
| Jan 29, 2026 | 1,381.90 | 1,428.65 | 1,372.00 | 1,415.90 | 1,415.90 | 2.48% | 307,281 |
| Jan 28, 2026 | 1,370.55 | 1,384.00 | 1,364.00 | 1,381.60 | 1,381.60 | 1.28% | 950,296 |
| Jan 27, 2026 | 1,332.05 | 1,368.30 | 1,322.60 | 1,364.20 | 1,364.20 | 4.33% | 167,541 |
| Jan 23, 2026 | 1,414.40 | 1,418.00 | 1,293.10 | 1,307.60 | 1,307.60 | -7.52% | 234,806 |
| Jan 22, 2026 | 1,403.70 | 1,421.00 | 1,390.00 | 1,413.90 | 1,413.90 | 2.57% | 93,976 |
| Jan 21, 2026 | 1,369.60 | 1,390.70 | 1,345.05 | 1,378.45 | 1,378.45 | 0.70% | 92,778 |
| Jan 20, 2026 | 1,401.70 | 1,412.80 | 1,360.10 | 1,368.90 | 1,368.90 | -2.40% | 44,404 |
| Jan 19, 2026 | 1,421.50 | 1,421.50 | 1,396.10 | 1,402.50 | 1,402.50 | -1.34% | 40,034 |
| Jan 16, 2026 | 1,431.05 | 1,447.85 | 1,416.45 | 1,421.50 | 1,421.50 | -0.57% | 46,710 |
| Jan 14, 2026 | 1,424.55 | 1,439.50 | 1,422.80 | 1,429.65 | 1,429.65 | 0.06% | 38,597 |
| Jan 13, 2026 | 1,443.00 | 1,449.35 | 1,419.80 | 1,428.80 | 1,428.80 | -1.05% | 50,545 |
| Jan 12, 2026 | 1,436.80 | 1,447.00 | 1,404.05 | 1,443.90 | 1,443.90 | 0.57% | 50,234 |
| Jan 9, 2026 | 1,455.85 | 1,463.90 | 1,431.65 | 1,435.75 | 1,435.75 | -1.98% | 43,096 |
| Jan 8, 2026 | 1,465.35 | 1,488.80 | 1,460.45 | 1,464.70 | 1,464.70 | -0.02% | 66,410 |
| Jan 7, 2026 | 1,473.30 | 1,480.45 | 1,459.20 | 1,465.00 | 1,465.00 | -0.56% | 254,423 |
| Jan 6, 2026 | 1,487.55 | 1,494.00 | 1,471.05 | 1,473.25 | 1,473.25 | -1.30% | 28,165 |
| Jan 5, 2026 | 1,485.25 | 1,496.55 | 1,478.35 | 1,492.60 | 1,492.60 | 0.23% | 22,033 |
| Jan 2, 2026 | 1,481.00 | 1,495.15 | 1,479.00 | 1,489.15 | 1,489.15 | 0.55% | 67,028 |
| Jan 1, 2026 | 1,474.35 | 1,491.25 | 1,470.90 | 1,481.00 | 1,481.00 | 0.78% | 30,500 |
| Dec 31, 2025 | 1,466.95 | 1,475.00 | 1,462.20 | 1,469.50 | 1,469.50 | 0.57% | 23,102 |
| Dec 30, 2025 | 1,450.00 | 1,470.00 | 1,446.75 | 1,461.10 | 1,461.10 | 0.47% | 33,277 |
| Dec 29, 2025 | 1,480.65 | 1,486.45 | 1,451.05 | 1,454.25 | 1,454.25 | -2.22% | 112,030 |
| Dec 26, 2025 | 1,495.50 | 1,501.25 | 1,485.00 | 1,487.25 | 1,487.25 | -0.50% | 146,573 |
| Dec 24, 2025 | 1,505.75 | 1,507.00 | 1,492.05 | 1,494.65 | 1,494.65 | 0.06% | 112,958 |